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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6891 +0.0402 (+6.20%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6489 0.7200 0.6400 0.6891 67,802 +0.04(+6.20%)
Dec 24, 2025 0.6596 0.6850 0.6488 0.6489 3,990 -0.03(-4.57%)
Dec 23, 2025 0.6300 0.6900 0.6100 0.6800 91,116 +0.07(+11.46%)
Dec 22, 2025 0.6300 0.6780 0.6100 0.6101 62,153 -0.00(-0.57%)
Dec 19, 2025 0.6288 0.6539 0.5800 0.6136 25,527 -0.01(-0.95%)
Dec 18, 2025 0.5900 0.6641 0.5500 0.6195 44,405 +0.03(+5.45%)
Dec 17, 2025 0.5600 0.6280 0.5640 0.5875 35,319 +0.04(+6.82%)
Dec 16, 2025 0.5600 0.5700 0.5500 0.5500 13,853 -0.02(-4.25%)
Dec 15, 2025 0.5800 0.5800 0.5200 0.5744 30,173 -0.01(-0.97%)
Dec 12, 2025 0.6000 0.6150 0.5500 0.5800 59,195 -0.01(-1.69%)
Dec 11, 2025 0.5700 0.6000 0.5522 0.5900 19,466 +0.06(+11.91%)
Dec 10, 2025 0.5407 0.5407 0.5272 0.5272 5,819 -0.02(-3.27%)
Dec 09, 2025 0.5200 0.5450 0.5046 0.5450 20,900 -0.01(-0.91%)
Dec 08, 2025 0.5600 0.5675 0.5052 0.5500 22,018 -0.01(-1.82%)
Dec 05, 2025 0.5701 0.5799 0.5601 0.5602 7,659 -0.01(-1.74%)
Dec 04, 2025 0.6001 0.6010 0.5200 0.5701 19,226 -0.05(-8.05%)
Dec 03, 2025 0.5800 0.6487 0.5800 0.6200 24,130 +0.07(+12.73%)
Dec 02, 2025 0.6300 0.6300 0.5001 0.5500 27,679 -0.08(-12.41%)
Dec 01, 2025 0.7200 0.7200 0.6111 0.6279 42,074 -0.05(-7.39%)
Nov 28, 2025 0.6900 0.7070 0.6780 0.6780 7,435 -0.00(-0.40%)
Nov 26, 2025 0.6900 0.7200 0.6691 0.6807 27,025 -0.07(-9.12%)
Nov 25, 2025 0.7290 0.7500 0.7000 0.7490 28,058 +0.04(+5.49%)
Nov 24, 2025 0.6500 0.7500 0.6500 0.7100 41,305 +0.00(+0.00%)
Nov 21, 2025 0.6800 0.7100 0.6500 0.7100 18,142 -0.01(-1.07%)
Nov 20, 2025 0.6610 0.7189 0.6569 0.7177 14,399 -0.00(-0.22%)
Nov 19, 2025 0.6730 0.7270 0.6252 0.7193 84,148 +0.06(+8.98%)
Nov 18, 2025 0.6928 0.7000 0.6450 0.6600 29,948 +0.01(+1.51%)
Nov 17, 2025 0.6600 0.7000 0.6300 0.6502 39,285 -0.03(-4.38%)
Nov 14, 2025 0.6800 0.7000 0.6106 0.6800 180,577 +0.03(+4.62%)
Nov 13, 2025 0.5600 0.7000 0.4780 0.6500 138,319 +0.10(+18.18%)
Nov 12, 2025 0.4700 0.6220 0.4700 0.5500 137,037 +0.08(+17.02%)
Nov 11, 2025 0.4700 0.5100 0.4700 0.4700 39,747 +0.00(+0.13%)
Nov 10, 2025 0.5018 0.5025 0.4500 0.4694 26,492 -0.00(-0.19%)
Nov 07, 2025 0.4800 0.4801 0.4703 0.4703 15,859 -0.03(-5.94%)
Nov 06, 2025 0.5191 0.5191 0.4800 0.5000 25,001 -0.01(-1.96%)
Nov 05, 2025 0.5100 0.5148 0.4902 0.5100 8,139 -0.00(-0.93%)
Nov 04, 2025 0.5100 0.5299 0.4960 0.5148 5,552 +0.02(+3.71%)
Nov 03, 2025 0.5100 0.5100 0.4964 0.4964 11,989 -0.01(-2.84%)
Oct 31, 2025 0.5399 0.5399 0.5108 0.5109 12,597 -0.03(-5.35%)
Oct 30, 2025 0.5399 0.5399 0.5200 0.5398 5,618 +0.02(+4.51%)
Oct 29, 2025 0.5400 0.5399 0.5165 0.5165 907 +0.00(+0.04%)
Oct 28, 2025 0.5348 0.5400 0.5120 0.5163 9,684 -0.02(-3.48%)
Oct 27, 2025 0.5300 0.5439 0.5200 0.5349 30,619 +0.01(+2.87%)
Oct 24, 2025 0.5200 0.5242 0.5128 0.5200 5,983 +0.00(+0.00%)
Oct 23, 2025 0.4900 0.5200 0.4931 0.5200 8,576 +0.01(+1.96%)
Oct 22, 2025 0.5100 0.5100 0.4969 0.5100 19,487 -0.01(-1.37%)
Oct 21, 2025 0.5300 0.5300 0.4930 0.5171 12,837 -0.03(-4.94%)
Oct 20, 2025 0.5200 0.5442 0.5200 0.5440 17,670 +0.02(+4.62%)
Oct 17, 2025 0.5300 0.5397 0.5050 0.5200 41,700 -0.01(-1.91%)
Oct 16, 2025 0.5200 0.5400 0.5210 0.5301 5,396 +0.01(+1.90%)
Oct 15, 2025 0.5275 0.5443 0.5201 0.5202 7,986 -0.01(-1.38%)
Oct 14, 2025 0.5420 0.5420 0.5005 0.5275 38,652 +0.02(+3.43%)
Oct 13, 2025 0.5145 0.5145 0.5001 0.5100 36,233 +0.01(+1.90%)
Oct 10, 2025 0.5624 0.5624 0.4950 0.5005 55,295 -0.05(-9.00%)
Oct 09, 2025 0.5700 0.5800 0.5500 0.5500 25,597 -0.02(-3.08%)
Oct 08, 2025 0.5700 0.5845 0.5500 0.5675 24,422 -0.01(-1.30%)
Oct 07, 2025 0.5700 0.5900 0.5562 0.5750 28,625 +0.00(+0.07%)
Oct 06, 2025 0.6000 0.6076 0.5151 0.5746 130,701 -0.02(-3.43%)
Oct 03, 2025 0.5900 0.6200 0.5620 0.5950 61,895 +0.00(+0.83%)
Oct 02, 2025 0.4901 0.6200 0.4901 0.5901 565,952 -0.08(-12.58%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.