Free Trial

Scienjoy (SJ) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free SJ Stock Alerts
$0.86
+0.02 (+2.38%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Scienjoy Stock Price Performance

5 Day
Performance
-2.31%
1 Month
Performance
-21.50%
3 Month
Performance
+9.03%
6 Month
Performance
-68.54%
Year-To-Date
Performance
-75.86%
1 Year
Performance
-79.76%
Receive SJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Scienjoy and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

SJ Stock Chart for Wednesday, May, 8, 2024

SJ Chart by TradingView

Scienjoy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.83$0.84
+1.56%		$0.84$0.7740,622 shs$32.36 million
05/06/2024$0.81$0.83
+2.54%		$0.86$0.8221,633 shs$31.86 million
05/03/2024$0.81$0.86
+5.54%		$0.86$0.7726,923 shs$33.12 million
05/02/2024$0.90$0.81
-9.47%		$0.96$0.7956,824 shs$31.39 million
05/01/2024$0.89$0.90
+1.36%		$0.97$0.8816,534 shs$34.30 million
04/30/2024$0.80$0.89
+10.99%		$0.89$0.7917,744 shs$33.84 million
04/29/2024$0.79$0.80
+1.79%		$0.84$0.7834,014 shs$30.49 million
04/26/2024$0.77$0.79
+2.06%		$0.79$0.7114,959 shs$29.95 million
04/25/2024$0.83$0.77
-7.23%		$0.80$0.7085,593 shs$29.35 million
04/24/2024$0.80$0.83
+3.78%		$0.83$0.7313,989 shs$31.63 million
04/23/2024$0.82$0.80
-2.46%		$0.85$0.7263,671 shs$30.48 million
04/22/2024$0.83$0.82
-1.22%		$0.86$0.8132,650 shs$31.25 million
04/19/2024$0.96$0.84
-12.89%		$0.96$0.73123,455 shs$31.82 million
04/18/2024$1.03$0.96
-6.93%		$1.03$0.9547,477 shs$36.53 million
04/17/2024$1.06$1.03
-2.83%		$1.05$1.0117,852 shs$39.26 million
04/16/2024$1.01$1.06
+5.47%		$1.06$0.9513,448 shs$40.40 million
04/15/2024$1.05$1.01
-4.29%		$1.05$0.9722,409 shs$38.30 million
04/12/2024$1.09$1.05
-3.67%		$1.07$1.051,019 shs$40.02 million
04/11/2024$1.06$1.09
+2.83%		$1.10$1.0143,357 shs$41.54 million
04/10/2024$1.06$1.06$1.10$0.9920,166 shs$40.40 million
04/09/2024$1.07$1.06
-0.93%		$1.06$1.042,944 shs$40.40 million
04/08/2024$1.01$1.07
+5.94%		$1.15$1.0121,681 shs$40.78 million
04/05/2024$0.97$1.01
+4.13%		$1.04$1.0160,250 shs$38.49 million
04/04/2024$1.06$0.97
-8.50%		$1.08$0.9727,338 shs$36.96 million
04/03/2024$1.08$1.06
-1.85%		$1.12$1.0515,817 shs$40.40 million
04/02/2024$1.08$1.08$1.09$1.048,428 shs$41.16 million
04/01/2024$1.05$1.08
+2.86%		$1.15$1.0475,497 shs$41.16 million
03/29/2024$1.05$1.05$1.10$1.0415,808 shs$40.02 million
03/28/2024$1.05$1.05$1.10$1.0415,785 shs$40.02 million
03/27/2024$1.06$1.05
-0.94%		$1.08$1.056,930 shs$40.02 million
03/26/2024$1.10$1.06
-3.64%		$1.10$1.0220,582 shs$40.40 million
03/25/2024$1.05$1.10
+4.76%		$1.10$1.0526,702 shs$41.92 million
03/22/2024$1.03$1.05
+1.94%		$1.05$1.0224,345 shs$40.02 million
03/21/2024$1.04$1.03
-0.48%		$1.05$1.0265,829 shs$39.25 million
03/20/2024$1.06$1.04
-2.36%		$1.05$1.0336,929 shs$39.44 million
03/19/2024$1.05$1.06
+1.44%		$1.06$1.0330,581 shs$40.40 million
03/18/2024$0.99$1.05
+5.56%		$1.06$0.9555,465 shs$39.83 million
03/15/2024$1.04$0.99
-4.81%		$1.08$0.9976,903 shs$37.73 million
03/14/2024$1.02$1.04
+1.96%		$1.04$1.0237,612 shs$39.64 million
03/13/2024$1.04$1.02
-1.92%		$1.06$1.0236,522 shs$38.88 million
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/12/2024$1.09$1.04
-4.59%		$1.09$0.88144,533 shs$39.63 million
03/11/2024$0.96$1.09
+13.54%		$1.09$0.97362,161 shs$41.54 million
03/08/2024$0.92$0.96
+4.84%		$0.98$0.90157,261 shs$36.59 million
03/07/2024$0.88$0.92
+4.45%		$0.94$0.84118,112 shs$34.90 million
03/06/2024$0.83$0.88
+5.61%		$0.89$0.84310,159 shs$33.41 million
03/05/2024$0.82$0.83
+1.21%		$0.85$0.8171,471 shs$31.64 million
03/04/2024$0.83$0.82
-1.65%		$0.85$0.75147,507 shs$31.26 million
03/01/2024$0.83$0.83
+0.41%		$0.84$0.8322,827 shs$31.78 million
02/29/2024$0.85$0.83
-2.51%		$0.89$0.8169,571 shs$31.65 million
02/28/2024$0.83$0.85
+2.28%		$0.86$0.82120,048 shs$32.47 million
02/27/2024$0.86$0.83
-2.69%		$0.86$0.8348,944 shs$31.75 million
02/26/2024$0.82$0.86
+4.39%		$0.86$0.80116,752 shs$32.62 million
02/23/2024$0.83$0.82
-1.20%		$0.83$0.77142,088 shs$31.25 million
02/22/2024$0.84$0.83
-0.60%		$0.84$0.78189,747 shs$31.63 million
02/21/2024$0.83$0.84
+0.60%		$0.85$0.80121,930 shs$31.82 million
02/20/2024$0.84$0.83
-1.50%		$0.85$0.82110,314 shs$31.63 million
02/19/2024$0.84$0.84$0.87$0.81211,800 shs$32.11 million
02/16/2024$0.83$0.84
+2.01%		$0.87$0.81210,480 shs$32.11 million
02/15/2024$0.78$0.83
+5.90%		$0.87$0.78112,745 shs$31.48 million
02/14/2024$0.76$0.78
+3.17%		$0.82$0.73178,626 shs$29.73 million
02/13/2024$0.84$0.76
-10.05%		$0.82$0.75254,900 shs$28.81 million
02/12/2024$0.88$0.84
-4.49%		$0.90$0.82397,106 shs$32.03 million
02/09/2024$0.77$0.88
+14.23%		$0.89$0.74497,192 shs$33.54 million
02/08/2024$0.75$0.77
+2.72%		$0.81$0.72528,601 shs$29.36 million
02/07/2024$0.88$0.75
-14.77%		$0.81$0.66744,903 shs$28.58 million

Related Companies:
This page (NASDAQ:SJ) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold