Sentient Brands Holdings Inc. (SNBH)
OTCMKTS
· Delayed Price · Currency is USD
0.0550
+0.0040 (7.84%)
May 20, 2025, 4:00 PM EDT
Sentient Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.27% | 5,000 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -37.50% | 14,564 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.14% | 200 |
| May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.18% | 500 |
| Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 21, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 83.13% | 1,300 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -52.84% | 11,200 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.06 | 0.09 | 0.09 | 0.11% | 1,821 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 14, 2025 | 0.08 | 0.09 | 0.05 | 0.09 | 0.09 | 9.88% | 6,900 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.11% | 25,200 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 600 |
| Apr 8, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 66.67% | 84,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.24% | 180,641 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.49% | 100 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 10,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.68% | 4,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.95% | 21,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.65% | 10,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.13% | 5,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.59% | 19,900 |