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)

1.290 +0.060 (+4.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 1.210 1.300 1.150 1.290 48,850 +0.06(+5.31%)
Feb 06, 2026 1.270 1.270 1.100 1.225 167,237 -0.02(-2.00%)
Feb 05, 2026 1.360 1.360 1.200 1.250 212,954 -0.11(-8.09%)
Feb 04, 2026 1.460 1.460 1.320 1.360 148,706 -0.06(-4.23%)
Feb 03, 2026 1.400 1.447 1.310 1.420 55,891 +0.02(+1.43%)
Feb 02, 2026 1.390 1.520 1.370 1.400 68,233 -0.05(-3.45%)
Jan 30, 2026 1.250 1.480 1.210 1.450 129,704 +0.15(+11.54%)
Jan 29, 2026 1.430 1.440 1.270 1.300 75,256 -0.07(-5.11%)
Jan 28, 2026 1.580 1.580 1.342 1.370 269,303 -0.10(-6.80%)
Jan 27, 2026 1.100 1.522 1.100 1.470 263,994 +0.35(+31.25%)
Jan 26, 2026 1.191 1.191 1.050 1.120 21,946 -0.07(-5.88%)
Jan 23, 2026 1.200 1.220 1.180 1.190 60,462 +0.00(+0.00%)
Jan 22, 2026 1.150 1.190 1.105 1.190 119,279 +0.03(+2.59%)
Jan 21, 2026 1.120 1.200 1.100 1.160 237,220 +0.06(+5.45%)
Jan 20, 2026 0.8700 1.120 0.8428 1.100 591,058 +0.20(+22.77%)
Jan 16, 2026 0.7499 0.9146 0.7350 0.8960 156,800 +0.18(+24.43%)
Jan 15, 2026 0.7200 0.7201 0.7200 0.7201 1,264 -0.01(-1.36%)
Jan 14, 2026 0.7011 0.7300 0.7011 0.7300 4,401 -0.01(-1.36%)
Jan 13, 2026 0.7500 0.7500 0.7201 0.7401 4,866 -0.02(-2.62%)
Jan 12, 2026 0.7730 0.7730 0.6900 0.7600 13,855 -0.04(-4.51%)
Jan 09, 2026 0.8100 0.8100 0.7412 0.7959 14,275 +0.03(+3.36%)
Jan 08, 2026 0.7900 0.7900 0.7600 0.7700 12,794 -0.04(-4.93%)
Jan 07, 2026 0.8100 0.8400 0.7500 0.8099 93,949 +0.02(+3.17%)
Jan 06, 2026 0.7400 0.8000 0.7002 0.7850 92,127 +0.05(+6.08%)
Jan 05, 2026 0.6800 0.7500 0.6843 0.7400 57,037 +0.03(+4.45%)
Jan 02, 2026 0.7000 0.7200 0.6574 0.7085 16,034 +0.01(+1.94%)
Dec 31, 2025 0.7000 0.7255 0.6500 0.6950 30,564 -0.03(-4.20%)
Dec 30, 2025 0.7500 0.7500 0.7000 0.7255 27,250 -0.01(-1.96%)
Dec 29, 2025 0.7099 0.7499 0.6750 0.7400 65,726 +0.05(+7.39%)
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%)
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.