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

Society Pass Incorporated - Common Stock (NQ:SOPA)

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 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 1.530 1.590 1.430 1.580 908,363 +0.02(+1.28%)
Feb 06, 2026 1.790 1.790 1.460 1.560 755,351 -0.23(-12.85%)
Feb 05, 2026 1.850 1.908 1.790 1.790 220,666 -0.12(-6.28%)
Feb 04, 2026 2.030 2.030 1.799 1.910 342,765 -0.10(-4.98%)
Feb 03, 2026 2.060 2.070 1.930 2.010 271,051 -0.03(-1.47%)
Feb 02, 2026 2.110 2.175 1.960 2.040 440,011 -0.11(-5.12%)
Jan 30, 2026 2.270 2.430 2.110 2.150 614,435 -0.13(-5.70%)
Jan 29, 2026 2.060 2.320 2.020 2.280 853,565 +0.26(+12.87%)
Jan 28, 2026 2.240 2.260 1.970 2.020 599,258 -0.20(-9.01%)
Jan 27, 2026 2.310 2.315 2.140 2.220 411,429 -0.11(-4.72%)
Jan 26, 2026 2.480 2.480 2.170 2.330 1,029,686 -0.19(-7.54%)
Jan 23, 2026 2.410 2.780 2.410 2.520 12,075,329 +0.16(+6.78%)
Jan 22, 2026 2.160 2.400 2.160 2.360 5,839,640 +0.18(+8.26%)
Jan 21, 2026 2.290 2.290 2.115 2.180 289,117 -0.06(-2.68%)
Jan 20, 2026 2.290 2.320 2.130 2.240 441,859 -0.13(-5.49%)
Jan 16, 2026 2.490 2.510 2.324 2.370 372,189 -0.20(-7.78%)
Jan 15, 2026 2.630 2.630 2.460 2.570 507,242 -0.12(-4.46%)
Jan 14, 2026 2.420 2.745 2.380 2.690 645,040 +0.27(+11.16%)
Jan 13, 2026 2.750 2.770 2.370 2.420 828,187 -0.39(-13.88%)
Jan 12, 2026 2.670 2.950 2.660 2.810 1,433,343 +0.10(+3.69%)
Jan 09, 2026 2.740 2.978 2.500 2.710 1,297,515 -0.10(-3.56%)
Jan 08, 2026 3.020 3.086 2.660 2.810 1,807,865 -0.21(-6.95%)
Jan 07, 2026 3.250 3.420 2.950 3.020 2,786,107 -0.12(-3.82%)
Jan 06, 2026 2.510 3.260 2.500 3.140 7,628,088 +0.67(+27.13%)
Jan 05, 2026 3.260 3.300 2.410 2.470 5,012,879 -1.09(-30.62%)
Jan 02, 2026 3.990 4.460 3.380 3.560 7,929,621 -0.24(-6.32%)
Dec 31, 2025 2.940 4.100 2.750 3.800 14,509,817 +0.55(+16.92%)
Dec 30, 2025 3.255 3.800 3.000 3.250 39,257,568 +0.32(+10.92%)
Dec 29, 2025 2.250 3.460 2.210 2.930 152,952,912 +1.11(+60.99%)
Dec 26, 2025 1.220 2.260 1.180 1.820 42,056,860 +0.67(+58.26%)
Dec 24, 2025 1.310 1.310 1.130 1.150 623,974 -0.09(-7.26%)
Dec 23, 2025 1.190 1.490 1.170 1.240 2,673,214 +0.07(+5.98%)
Dec 22, 2025 1.090 1.220 0.9800 1.170 1,604,031 +0.10(+9.35%)
Dec 19, 2025 1.330 1.740 0.9700 1.070 10,943,393 -0.15(-12.30%)
Dec 18, 2025 1.100 1.400 1.100 1.220 2,867,333 +0.17(+16.19%)
Dec 17, 2025 1.130 1.180 1.040 1.050 151,140 -0.06(-5.41%)
Dec 16, 2025 1.220 1.220 1.110 1.110 116,977 -0.03(-2.63%)
Dec 15, 2025 1.320 1.320 1.120 1.140 360,124 -0.21(-15.24%)
Dec 12, 2025 1.330 1.400 1.330 1.345 128,132 +0.02(+1.89%)
Dec 11, 2025 1.300 1.370 1.250 1.320 394,696 -0.20(-13.16%)
Dec 10, 2025 1.440 1.570 1.410 1.520 85,168 +0.09(+6.29%)
Dec 09, 2025 1.430 1.500 1.400 1.430 35,266 -0.03(-2.05%)
Dec 08, 2025 1.510 1.520 1.390 1.460 119,469 -0.04(-2.67%)
Dec 05, 2025 1.530 1.690 1.490 1.500 143,693 -0.01(-0.66%)
Dec 04, 2025 1.440 1.560 1.401 1.510 73,347 +0.05(+3.42%)
Dec 03, 2025 1.310 1.500 1.261 1.460 103,901 +0.17(+13.18%)
Dec 02, 2025 1.280 1.310 1.270 1.290 32,440 +0.00(+0.00%)
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.