Free Trial

Scienjoy (SJ) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free SJ Stock Alerts
$0.95
-0.08 (-7.79%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Scienjoy Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-8.04%
3 Month
Performance
+12.41%
6 Month
Performance
-63.57%
Year-To-Date
Performance
-72.78%
1 Year
Performance
-78.52%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

SJ Stock Chart for Friday, May, 17, 2024

SJ Chart by TradingView

Scienjoy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.99$0.95
-4.32%		$1.03$0.9142,986 shs$36.48 million
05/15/2024$0.95$0.99
+4.21%		$1.08$0.9342,728 shs$38.14 million
05/14/2024$0.94$0.95
+1.06%		$1.01$0.8679,020 shs$36.59 million
05/13/2024$0.96$0.94
-1.82%		$0.97$0.8423,101 shs$36.21 million
05/10/2024$0.96$0.96
-0.27%		$0.96$0.8741,306 shs$36.88 million
05/09/2024$0.86$0.96
+11.63%		$0.97$0.8267,093 shs$36.98 million
05/08/2024$0.84$0.86
+2.38%		$0.86$0.8325,943 shs$33.13 million
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
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

Related Companies:
This page (NASDAQ:SJ) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Biden Nomination CANCELED?
The Freeport Society
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
348 million Americans lives to END as we know it?
The Oxford Club
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press