NASDAQ:SJ | Historical Stock Price | Scienjoy Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.88$1.72$3.39$6.67$13.112019-03-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.48$3.4855,700——
2023-12-28$3.22$3.2253,500——
2023-12-27$3.09$3.0915,000——
2023-12-26$3.19$3.1945,400——
2023-12-22$3.07$3.079,300——
2023-12-21$3.16$3.1618,600——
2023-12-20$3.03$3.0362,000——
2023-12-19$2.87$2.8727,900——
2023-12-18$2.88$2.8813,200——
2023-12-15$2.99$2.9968,800——
2023-12-14$2.70$2.7017,400——
2023-12-13$2.79$2.7910,900——
2023-12-12$2.67$2.6722,700——
2023-12-11$2.73$2.7313,300——
2023-12-08$2.72$2.722,000——
2023-12-07$2.65$2.654,800——
2023-12-06$2.66$2.667,700——
2023-12-05$2.67$2.675,100——
2023-12-04$2.71$2.7136,900——
2023-12-01$2.71$2.7116,500——
2023-11-30$2.70$2.7030,600——
2023-11-29$2.75$2.755,700——
2023-11-28$2.74$2.748,800——
2023-11-27$2.63$2.63800——
2023-11-24$2.52$2.522,600——
2023-11-22$2.53$2.535,600——
2023-11-21$2.62$2.625,300——
2023-11-20$2.56$2.569,800——
2023-11-17$2.60$2.6047,100——
2023-11-16$2.60$2.606,900——
2023-11-15$2.60$2.6051,100——
2023-11-14$2.64$2.6497,300——
2023-11-13$2.70$2.70105,400——
2023-11-10$2.85$2.8532,900——
2023-11-09$2.75$2.75163,000——
2023-11-08$2.66$2.666,000——
2023-11-07$2.57$2.5751,200——
2023-11-06$2.56$2.5627,900——
2023-11-03$2.60$2.6034,700——
2023-11-02$2.66$2.6624,000——
2023-11-01$2.60$2.6037,800——
2023-10-31$2.72$2.7224,000——
2023-10-30$2.85$2.8512,100——
2023-10-27$2.88$2.884,100——
2023-10-26$2.85$2.8526,400——
2023-10-25$2.88$2.889,600——
2023-10-24$3.01$3.0115,300——
2023-10-23$2.80$2.802,500——
2023-10-20$2.88$2.886,100——
2023-10-19$2.88$2.8820,400——
2023-10-18$3.00$3.0029,400——
2023-10-17$3.16$3.1693,700——
2023-10-16$3.08$3.0846,900——
2023-10-13$3.04$3.04232,900——
2023-10-12$2.90$2.9048,900——
2023-10-11$2.96$2.9612,200——
2023-10-10$2.92$2.9241,800——
2023-10-09$2.90$2.9086,000——
2023-10-06$3.01$3.01118,600——
2023-10-05$2.81$2.8168,100——
2023-10-04$2.79$2.7991,700——
2023-10-03$2.80$2.8070,800——
2023-10-02$2.80$2.80148,900——
2023-09-29$2.80$2.80408,200——
2023-09-28$2.98$2.988,295,400——
2023-09-27$3.85$3.85528,200——
2023-09-26$3.80$3.80508,000——
2023-09-25$3.58$3.5858,500——
2023-09-22$3.43$3.4366,200——
2023-09-21$3.29$3.2953,100——
2023-09-20$3.20$3.2036,800——
2023-09-19$3.01$3.0118,300——
2023-09-18$2.88$2.8841,300——
2023-09-15$2.81$2.8110,700——
2023-09-14$2.90$2.90102,900——
2023-09-13$2.73$2.73242,200——
2023-09-12$2.65$2.6521,600——
2023-09-11$2.70$2.7030,400——
2023-09-08$2.79$2.7916,800——
2023-09-07$2.80$2.804,700——
2023-09-06$3.00$3.004,300——
2023-09-05$3.02$3.026,500——
2023-09-01$2.97$2.978,900——
2023-08-31$3.16$3.164,500——
2023-08-30$2.94$2.942,900——
2023-08-29$3.21$3.2143,700——
2023-08-28$3.15$3.152,800——
2023-08-25$3.01$3.014,800——
2023-08-24$3.28$3.287,700——
2023-08-23$3.03$3.035,200——
2023-08-22$3.28$3.287,300——
2023-08-21$3.11$3.114,700——
2023-08-18$3.26$3.263,100——
2023-08-17$3.00$3.0029,300——
2023-08-16$3.01$3.0117,400——
2023-08-15$3.14$3.1414,200——
2023-08-14$3.11$3.111,200——
2023-08-11$3.27$3.272,300——
2023-08-10$2.99$2.996,700——
2023-08-09$3.43$3.4320,400——
2023-08-08$3.25$3.257,800——
2023-08-07$3.06$3.069,200——
2023-08-04$2.88$2.88300——
2023-08-03$3.07$3.0751,000——
2023-08-02$2.94$2.942,700——
2023-08-01$3.00$3.004,500——
2023-07-31$3.09$3.092,100——
2023-07-28$3.07$3.071,400——
2023-07-27$3.14$3.1423,000——
2023-07-26$2.83$2.834,100——
2023-07-25$2.90$2.908,800——
2023-07-24$3.36$3.3613,400——
2023-07-21$3.25$3.252,600——
2023-07-20$3.15$3.1522,700——
2023-07-19$3.11$3.115,300——
2023-07-18$3.20$3.2030,800——
2023-07-17$3.09$3.0925,500——
2023-07-14$2.91$2.9110,600——
2023-07-13$2.80$2.804,900——
2023-07-12$2.82$2.821,300——
2023-07-11$2.80$2.8013,900——
2023-07-10$2.88$2.881,000——
2023-07-07$2.91$2.9116,200——
2023-07-06$2.92$2.9224,700——
2023-07-05$2.87$2.878,000——
2023-07-03$2.75$2.755,700——
2023-06-30$2.74$2.7420,500——
2023-06-29$2.95$2.9526,900——
2023-06-28$2.95$2.9535,900——
2023-06-27$3.23$3.2352,300——
2023-06-26$3.37$3.3717,900——
2023-06-23$3.55$3.5516,900——
2023-06-22$3.48$3.487,800——
2023-06-21$3.52$3.5241,500——
2023-06-20$3.59$3.5934,900——
2023-06-16$3.58$3.5861,400——
2023-06-15$3.42$3.4262,300——
2023-06-14$3.54$3.5422,200——
2023-06-13$3.36$3.3623,500——
2023-06-12$3.35$3.3551,000——
2023-06-09$3.40$3.4060,200——
2023-06-08$3.44$3.4493,600——
2023-06-07$3.25$3.2533,300——
2023-06-06$3.48$3.48115,800——
2023-06-05$3.84$3.8441,200——
2023-06-02$4.12$4.1222,300——
2023-06-01$4.12$4.1230,300——
2023-05-31$4.11$4.1118,800——
2023-05-30$4.40$4.4022,000——
2023-05-26$4.80$4.8016,100——
2023-05-25$4.67$4.679,200——
2023-05-24$4.67$4.679,000——
2023-05-23$4.60$4.6017,600——
2023-05-22$4.70$4.7021,600——
2023-05-19$4.60$4.6033,100——
2023-05-18$4.41$4.417,000——
2023-05-17$4.41$4.418,200——
2023-05-16$4.36$4.362,000——
2023-05-15$4.32$4.3210,800——
2023-05-12$4.53$4.5324,300——
2023-05-11$4.41$4.4117,100——
2023-05-10$4.38$4.3816,100——
2023-05-09$4.38$4.3840,000——
2023-05-08$4.15$4.1551,400——
2023-05-05$4.09$4.0939,100——
2023-05-04$4.00$4.0020,800——
2023-05-03$3.97$3.9745,400——
2023-05-02$3.99$3.9960,100——
2023-05-01$3.83$3.8332,500——
2023-04-28$3.70$3.7036,200——
2023-04-27$3.90$3.9015,600——
2023-04-26$3.78$3.7810,400——
2023-04-25$3.85$3.857,300——
2023-04-24$3.90$3.903,700——
2023-04-21$3.98$3.9810,200——
2023-04-20$3.93$3.935,100——
2023-04-19$3.94$3.9419,100——
2023-04-18$4.06$4.067,400——
2023-04-17$4.11$4.1139,700——
2023-04-14$4.09$4.0931,000——
2023-04-13$3.84$3.8410,700——
2023-04-12$3.53$3.5352,800——
2023-04-11$3.60$3.6041,500——
2023-04-10$4.01$4.0123,800——
2023-04-06$4.14$4.149,500——
2023-04-05$4.07$4.0721,800——
2023-04-04$4.15$4.1511,400——
2023-04-03$4.18$4.1813,100——
2023-03-31$4.09$4.0916,000——
2023-03-30$4.10$4.10341,400——
2023-03-29$4.20$4.2010,500——
2023-03-28$4.13$4.1319,400——
2023-03-27$4.09$4.0923,800——
2023-03-24$4.04$4.0412,000——
2023-03-23$4.02$4.0219,400——
2023-03-22$4.02$4.0217,000——
2023-03-21$3.99$3.99135,800——
2023-03-20$3.88$3.8810,300——
2023-03-17$3.83$3.8315,000——
2023-03-16$3.99$3.9914,900——
2023-03-15$3.93$3.9320,700——
2023-03-14$3.90$3.907,000——
2023-03-13$3.85$3.8514,100——
2023-03-10$3.85$3.8511,200——
2023-03-09$3.83$3.8327,300——
2023-03-08$3.91$3.9140,900——
2023-03-07$3.95$3.9538,500——
2023-03-06$3.89$3.8931,200——
2023-03-03$3.84$3.8476,100——
2023-03-02$3.60$3.6023,200——
2023-03-01$3.60$3.6051,900——
2023-02-28$3.59$3.5935,000——
2023-02-27$3.61$3.61153,700——
2023-02-24$3.76$3.7648,100——
2023-02-23$3.86$3.86151,600——
2023-02-22$3.79$3.7982,600——
2023-02-21$3.50$3.50176,300——
2023-02-17$3.45$3.4546,700——
2023-02-16$3.30$3.3048,200——
2023-02-15$3.54$3.54438,200——
2023-02-14$3.10$3.10837,300——
2023-02-13$2.91$2.91407,700——
2023-02-10$2.70$2.7074,600——
2023-02-09$2.70$2.7038,100——
2023-02-08$2.69$2.6973,800——
2023-02-07$2.70$2.70166,200——
2023-02-06$2.60$2.6058,700——
2023-02-03$2.65$2.6540,300——
2023-02-02$2.68$2.6871,400——
2023-02-01$2.70$2.708,900——
2023-01-31$2.58$2.5840,500——
2023-01-30$2.56$2.56125,400——
2023-01-27$2.53$2.5325,200——
2023-01-26$2.45$2.4533,500——
2023-01-25$2.51$2.517,200——
2023-01-24$2.55$2.557,300——
2023-01-23$2.59$2.5943,700——
2023-01-20$2.64$2.6420,200——
2023-01-19$2.64$2.6440,300——
2023-01-18$2.63$2.6344,200——
2023-01-17$2.55$2.5532,300——
2023-01-13$2.41$2.41139,800——
2023-01-12$2.23$2.2384,500——
2023-01-11$2.18$2.1854,000——
2023-01-10$2.19$2.1960,500——
2023-01-09$2.17$2.17118,700——
2023-01-06$2.19$2.19102,000——
2023-01-05$2.17$2.17101,500——
2023-01-04$2.13$2.1387,600——
2023-01-03$2.16$2.16161,300——