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)

0.6998 -0.0402 (-5.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 9, 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 (%)
Sep 09, 2025 0.7300 0.7400 0.6815 0.6998 62,352 -0.04(-5.43%)
Sep 08, 2025 0.6600 0.7700 0.6331 0.7400 79,835 +0.06(+8.82%)
Sep 05, 2025 0.6479 0.6888 0.6407 0.6800 43,512 +0.01(+1.93%)
Sep 04, 2025 0.6560 0.6671 0.6280 0.6671 24,824 +0.01(+2.07%)
Sep 03, 2025 0.6900 0.6900 0.6527 0.6536 14,233 -0.03(-4.51%)
Sep 02, 2025 0.6470 0.6845 0.6470 0.6845 4,716 +0.04(+6.54%)
Aug 29, 2025 0.6688 0.6770 0.5858 0.6425 102,938 -0.04(-6.41%)
Aug 28, 2025 0.7150 0.7350 0.6500 0.6865 18,661 -0.04(-5.83%)
Aug 27, 2025 0.7117 0.7479 0.5799 0.7290 85,191 -0.03(-4.17%)
Aug 26, 2025 0.7607 0.7700 0.7025 0.7607 29,130 +0.00(+0.00%)
Aug 25, 2025 0.7385 0.7610 0.7385 0.7607 13,165 +0.01(+1.31%)
Aug 22, 2025 0.7460 0.7700 0.7459 0.7509 13,357 +0.00(+0.64%)
Aug 20, 2025 0.7461 57 -0.00(-0.52%)
Aug 19, 2025 0.7500 0.7529 0.7460 0.7500 2,588 +0.00(+0.54%)
Aug 18, 2025 0.7640 0.7700 0.7460 0.7460 12,690 -0.01(-1.84%)
Aug 15, 2025 0.7436 0.7801 0.7436 0.7600 5,370 -0.02(-2.78%)
Aug 14, 2025 0.7225 0.7817 0.7225 0.7817 8,931 -0.00(-0.05%)
Aug 13, 2025 0.7900 0.7900 0.7300 0.7821 34,035 -0.01(-1.30%)
Aug 12, 2025 0.8000 0.8010 0.7924 0.7924 2,225 -0.04(-4.30%)
Aug 11, 2025 0.8100 0.8280 0.8050 0.8280 11,997 +0.00(+0.00%)
Aug 08, 2025 0.7950 0.8280 0.7700 0.8280 105,437 +0.02(+2.55%)
Aug 07, 2025 0.8074 0.8074 0.8074 0.8074 1,031 -0.01(-1.04%)
Aug 06, 2025 0.7910 0.8191 0.7910 0.8159 24,769 +0.02(+2.63%)
Aug 05, 2025 0.8300 0.8496 0.7500 0.7950 37,117 -0.05(-6.47%)
Aug 04, 2025 0.7900 0.8500 0.7900 0.8500 46,450 +0.06(+7.09%)
Aug 01, 2025 0.8000 0.8399 0.7901 0.7937 20,461 -0.05(-5.47%)
Jul 31, 2025 0.8866 0.8866 0.7811 0.8396 37,333 -0.00(-0.04%)
Jul 30, 2025 0.8300 0.8400 0.8200 0.8399 10,786 -0.02(-2.79%)
Jul 29, 2025 0.8303 0.8640 0.8000 0.8640 18,485 -0.00(-0.12%)
Jul 28, 2025 0.8700 0.8799 0.8525 0.8650 4,800 -0.01(-0.59%)
Jul 25, 2025 0.8700 0.8701 0.8461 0.8701 9,792 -0.02(-2.24%)
Jul 24, 2025 0.8779 0.9200 0.8417 0.8900 35,899 +0.02(+2.30%)
Jul 23, 2025 0.8652 0.9462 0.7800 0.8700 68,229 +0.01(+0.59%)
Jul 22, 2025 0.8653 0.8700 0.8500 0.8649 5,462 -0.00(-0.53%)
Jul 21, 2025 0.8911 0.9144 0.8669 0.8695 29,781 -0.03(-3.39%)
Jul 18, 2025 0.8699 0.9264 0.8699 0.9000 38,834 +0.04(+4.51%)
Jul 17, 2025 0.8600 0.8700 0.8400 0.8612 12,740 +0.02(+1.80%)
Jul 16, 2025 0.8403 0.8600 0.8329 0.8460 13,166 -0.01(-1.17%)
Jul 15, 2025 0.8540 0.8799 0.8430 0.8560 19,548 -0.02(-1.72%)
Jul 14, 2025 0.8600 0.8896 0.8515 0.8710 14,417 +0.00(+0.11%)
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 -0.03(-3.61%)
Jul 02, 2025 0.8605 0.9205 0.8131 0.8831 42,766 +0.02(+2.44%)
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.
 
 
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.