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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8700 +0.0100 (+1.16%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.8400	0.8999	0.8400	0.8700	3,337	+0.01(+1.16%)
Jul 10, 2025	0.9000	0.9000	0.8511	0.8600	13,912	-0.04(-4.44%)
Jul 09, 2025	0.9509	0.9577	0.8800	0.9000	29,732	-0.07(-7.22%)
Jul 08, 2025	0.8000	0.9751	0.8000	0.9700	100,164	+0.15(+18.61%)
Jul 07, 2025	0.8100	0.8403	0.8000	0.8178	43,178	-0.03(-3.92%)
Jul 03, 2025	0.8210	0.8837	0.8205	0.8512	15,049	-0.04(-4.07%)
Jul 02, 2025	0.8605	0.9205	0.8131	0.8873	42,766	+0.03(+2.92%)
Jul 01, 2025	0.8205	0.8621	0.7702	0.8621	18,409	+0.05(+6.56%)
Jun 30, 2025	0.8080	0.8090	0.7699	0.8090	18,097	+0.01(+1.13%)
Jun 27, 2025	0.7941	0.8337	0.7120	0.8000	59,026	-0.03(-3.32%)
Jun 26, 2025	0.8890	0.8900	0.7900	0.8275	55,258	-0.04(-4.94%)
Jun 25, 2025	0.8599	0.8705	0.8262	0.8705	68,110	+0.04(+4.33%)
Jun 24, 2025	0.8200	0.8520	0.8200	0.8344	5,819	+0.02(+2.76%)
Jun 23, 2025	0.9100	0.9100	0.8000	0.8120	69,354	-0.09(-10.28%)
Jun 20, 2025	0.8732	0.9100	0.8400	0.9050	22,737	-0.01(-0.55%)
Jun 18, 2025	0.8600	0.9100	0.8503	0.9100	13,905	+0.03(+3.41%)
Jun 17, 2025	0.9100	0.9200	0.8600	0.8800	18,964	-0.01(-1.40%)
Jun 16, 2025	0.8850	0.9099	0.8850	0.8925	12,931	+0.02(+2.70%)
Jun 13, 2025	0.9000	0.9231	0.8463	0.8690	57,753	-0.08(-8.32%)
Jun 12, 2025	0.9200	0.9479	0.9098	0.9479	7,574	-0.00(-0.01%)
Jun 11, 2025	0.9380	0.9480	0.9117	0.9480	4,949	+0.03(+3.04%)
Jun 10, 2025	0.9480	0.9480	0.8900	0.9200	26,329	-0.02(-2.13%)
Jun 09, 2025	0.9300	0.9499	0.9300	0.9400	3,192	-0.01(-1.05%)
Jun 06, 2025	0.9376	0.9500	0.9202	0.9500	16,445	+0.01(+1.60%)
Jun 05, 2025	1.010	1.010	0.9200	0.9350	32,989	-0.06(-6.03%)
Jun 04, 2025	0.9900	1.015	0.9335	0.9950	21,468	+0.00(+0.00%)
Jun 03, 2025	0.9600	1.000	0.9300	0.9950	31,693	-0.01(-0.50%)
Jun 02, 2025	0.9900	1.000	0.9700	1.000	45,682	+0.01(+1.01%)
May 30, 2025	0.9900	1.000	0.9501	0.9900	19,703	+0.01(+1.02%)
May 29, 2025	0.9260	0.9989	0.9260	0.9800	43,542	+0.04(+4.14%)
May 28, 2025	0.9200	0.9793	0.9100	0.9410	39,027	+0.00(+0.04%)
May 27, 2025	1.020	1.020	0.9261	0.9406	180,719	-0.11(-10.42%)
May 23, 2025	0.9395	1.050	0.8950	1.050	221,828	+0.17(+19.01%)
May 22, 2025	0.9240	0.9240	0.8823	0.8823	5,540	-0.04(-4.51%)
May 21, 2025	0.9700	0.9700	0.9122	0.9240	17,779	-0.02(-1.70%)
May 20, 2025	0.9253	0.9400	0.8805	0.9400	12,649	-0.03(-3.25%)
May 19, 2025	0.9003	0.9721	0.9000	0.9716	21,047	+0.03(+3.36%)
May 16, 2025	0.9152	0.9494	0.8978	0.9400	8,498	+0.06(+6.77%)
May 15, 2025	1.010	1.010	0.8725	0.8804	90,675	-0.15(-14.52%)
May 14, 2025	0.9100	1.030	0.9000	1.030	61,868	+0.08(+8.58%)
May 13, 2025	0.9500	0.9600	0.9000	0.9486	49,206	-0.01(-1.19%)
May 12, 2025	0.9100	0.9600	0.8600	0.9600	89,506	+0.08(+9.09%)
May 09, 2025	0.8800	0.9080	0.8511	0.8800	71,670	-0.04(-4.35%)
May 08, 2025	0.9000	0.9600	0.8500	0.9200	20,513	-0.01(-1.08%)
May 07, 2025	0.9300	0.9300	0.8900	0.9300	3,462	+0.00(+0.00%)
May 06, 2025	0.8712	0.9300	0.8712	0.9300	7,559	+0.01(+1.15%)
May 05, 2025	0.9000	0.9194	0.8780	0.9194	4,430	+0.00(+0.00%)
May 02, 2025	0.9500	0.9500	0.8743	0.9194	23,495	-0.06(-6.18%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices