Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ: SJ )

0.9001 -0.0619 (-6.43%)

Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.9331	0.9579	0.9000	0.9001	15,141	-0.06(-6.43%)
Feb 13, 2025	0.9395	0.9800	0.8989	0.9620	62,714	-0.05(-4.75%)
Feb 12, 2025	0.9300	1.010	0.9200	1.010	18,610	+0.01(+1.01%)
Feb 11, 2025	1.020	1.040	0.9600	0.9999	29,399	-0.04(-3.86%)
Feb 10, 2025	0.9303	1.060	0.9303	1.040	43,183	+0.07(+7.22%)
Feb 07, 2025	0.9700	0.9700	0.9200	0.9700	12,262	+0.00(+0.00%)
Feb 06, 2025	0.9900	0.9900	0.9200	0.9700	6,836	-0.03(-2.51%)
Feb 05, 2025	0.9900	0.9950	0.9000	0.9950	20,810	+0.00(+0.00%)
Feb 04, 2025	0.8891	1.000	0.8891	0.9950	35,818	+0.11(+13.07%)
Feb 03, 2025	0.8250	0.8900	0.8250	0.8800	8,287	+0.06(+7.32%)
Jan 31, 2025	0.8300	0.8900	0.8200	0.8200	22,355	-0.01(-1.63%)
Jan 30, 2025	0.8500	0.8541	0.8250	0.8336	10,991	-0.01(-1.00%)
Jan 29, 2025	0.8540	0.8540	0.8201	0.8420	10,377	-0.01(-0.94%)
Jan 28, 2025	0.8935	0.8980	0.8366	0.8500	20,564	-0.00(-0.12%)
Jan 27, 2025	0.8600	0.8970	0.8510	0.8510	14,044	-0.01(-1.05%)
Jan 24, 2025	0.8800	0.8980	0.8600	0.8600	8,478	-0.04(-4.44%)
Jan 23, 2025	0.8700	0.9100	0.8458	0.9000	14,536	+0.05(+5.88%)
Jan 22, 2025	0.8826	0.8980	0.8320	0.8500	24,347	+0.00(+0.33%)
Jan 21, 2025	0.8900	0.8900	0.8378	0.8472	3,895	-0.00(-0.33%)
Jan 17, 2025	0.9100	0.9120	0.8500	0.8500	19,636	-0.05(-5.12%)
Jan 16, 2025	0.8250	0.8959	0.8225	0.8959	9,123	+0.08(+9.26%)
Jan 15, 2025	0.8846	0.9080	0.8200	0.8200	22,001	-0.03(-3.54%)
Jan 14, 2025	0.8841	0.8879	0.8501	0.8501	4,976	-0.02(-2.34%)
Jan 13, 2025	0.8500	0.9172	0.8500	0.8705	8,839	-0.02(-1.96%)
Jan 10, 2025	0.8800	0.8956	0.8600	0.8879	21,117	+0.01(+0.90%)
Jan 08, 2025	1.000	1.000	0.8700	0.8800	46,334	-0.13(-12.87%)
Jan 07, 2025	1.025	1.029	1.000	1.010	3,821	-0.02(-1.93%)
Jan 06, 2025	1.040	1.090	1.020	1.030	16,171	+0.01(+0.97%)
Jan 03, 2025	1.000	1.050	0.9700	1.020	38,807	+0.02(+2.00%)
Jan 02, 2025	1.030	1.030	0.9603	1.000	88,649	-0.04(-3.85%)
Dec 31, 2024				1.040	0	+0.04(+4.05%)
Dec 30, 2024	1.070	1.070	0.9600	0.9995	99,317	-0.04(-3.89%)
Dec 27, 2024	1.160	1.160	1.040	1.040	124,831	-0.11(-9.57%)
Dec 26, 2024	1.120	1.150	1.050	1.150	247,991	+0.01(+0.97%)
Dec 24, 2024	0.9900	1.150	0.9303	1.139	103,545	+0.14(+13.89%)
Dec 23, 2024	0.9900	1.000	0.9201	1.000	134,387	+0.00(+0.12%)
Dec 20, 2024	0.7701	0.9990	0.7701	0.9988	93,741	+0.15(+18.34%)
Dec 19, 2024	0.8500	0.8500	0.8080	0.8440	14,151	-0.02(-2.19%)
Dec 18, 2024	0.8740	0.9000	0.8105	0.8629	100,021	-0.06(-6.21%)
Dec 17, 2024	0.9117	0.9600	0.8450	0.9200	44,671	-0.06(-6.06%)
Dec 16, 2024	0.9400	0.9794	0.9001	0.9794	13,329	+0.04(+4.19%)
Dec 13, 2024	0.9865	0.9865	0.9200	0.9400	35,075	-0.06(-5.99%)
Dec 12, 2024	0.9400	0.9999	0.8325	0.9999	87,518	-0.00(-0.01%)
Dec 11, 2024	1.000	1.000	0.9100	1.000	102,393	+0.00(+0.00%)
Dec 10, 2024	0.9200	1.000	0.9100	1.000	43,253	+0.07(+7.53%)
Dec 09, 2024	0.9209	0.9420	0.9100	0.9300	21,168	+0.01(+1.10%)
Dec 06, 2024	0.9000	0.9408	0.9000	0.9199	4,284	-0.00(-0.01%)
Dec 05, 2024	0.9100	0.9390	0.9000	0.9200	6,074	+0.00(+0.23%)
Dec 04, 2024	0.9046	0.9390	0.9046	0.9179	3,557	-0.00(-0.23%)
Dec 03, 2024	0.9200	0.9200	0.9000	0.9200	24,750	-0.02(-2.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ: SJ )

Historical Prices