Skip to main content
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.870
-0.030 (-1.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.901.991.851.871.87-2.60%39,549
Feb 20, 20251.761.941.761.921.927.87%32,672
Feb 19, 20251.751.781.711.781.781.54%9,737
Feb 18, 20251.771.831.751.751.75-4.21%8,706
Feb 14, 20251.861.861.811.831.83-1.35%5,838
Feb 13, 20251.901.911.851.861.86-3.39%6,906
Feb 12, 20251.911.931.901.921.92-2.04%4,983
Feb 11, 20251.871.961.871.961.962.24%11,914
Feb 10, 20251.891.951.861.921.92-0.16%17,035
Feb 7, 20251.831.921.821.921.924.92%17,834
Feb 6, 20251.851.871.811.831.830.55%20,167
Feb 5, 20251.881.881.731.821.82-4.21%34,726
Feb 4, 20251.811.961.801.901.902.70%45,989
Feb 3, 20251.861.861.671.851.85-3.65%97,687
Jan 31, 20251.722.071.721.921.9210.34%172,550
Jan 30, 20251.791.841.651.741.74-4.40%166,585
Jan 29, 20251.831.891.731.821.82-1.09%259,079
Jan 28, 20252.073.351.801.841.84-3.16%7,565,883
Jan 27, 20252.072.101.901.901.90-10.38%48,245
Jan 24, 20251.852.131.802.122.1214.59%44,145
Jan 23, 20252.122.181.851.851.85-14.35%99,942
Jan 22, 20251.902.191.902.162.1616.38%155,260
Jan 21, 20251.851.981.841.861.860.32%32,489
Jan 17, 20251.851.891.801.851.850.54%11,599
Jan 16, 20251.851.861.771.841.84-2.65%9,361
Jan 15, 20251.851.911.751.891.899.25%54,426
Jan 14, 20251.791.821.721.731.73-2.54%7,272
Jan 13, 20251.801.811.691.781.78-1.93%5,545
Jan 10, 20251.821.831.651.811.81-3.21%40,604
Jan 8, 20251.901.901.821.871.87-2.60%25,911
Jan 7, 20251.901.941.881.921.92-1.54%15,915
Jan 6, 20251.942.011.931.951.951.04%16,848
Jan 3, 20251.921.961.851.931.933.21%10,348
Jan 2, 20251.801.931.801.871.873.31%35,373
Dec 31, 20241.961.961.811.811.81-5.33%72,187
Dec 30, 20241.821.981.821.911.913.91%58,420
Dec 27, 20242.022.131.801.841.84-10.68%95,057
Dec 26, 20242.062.292.022.062.063.00%490,047
Dec 24, 20241.903.521.652.002.004.17%2,350,041
Dec 23, 20241.951.981.901.921.92-2.69%10,450
Dec 20, 20241.951.971.931.971.971.18%8,383
Dec 19, 20241.891.961.871.951.955.41%11,893
Dec 18, 20241.891.941.851.851.85-1.12%6,066
Dec 17, 20241.911.911.871.871.87-1.06%2,369
Dec 16, 20241.981.981.891.891.89-4.01%2,617
Dec 13, 20241.961.971.931.971.970.51%4,526
Dec 12, 20241.961.971.881.961.962.08%12,175
Dec 11, 20241.991.991.921.921.92-3.03%16,041
Dec 10, 20242.022.101.981.981.98-1.79%8,616
Dec 9, 20242.002.201.972.022.022.86%53,786
Dec 6, 20241.922.001.921.961.960.93%4,734
Dec 5, 20241.952.011.911.941.94-0.72%9,630
Dec 4, 20242.002.041.911.961.96-2.20%6,182
Dec 3, 20241.952.101.952.002.00-0.50%10,217
Dec 2, 20241.972.081.962.012.01-1.66%8,345
Nov 29, 20242.002.051.942.042.042.71%2,923
Nov 27, 20241.981.991.911.991.992.05%7,948
Nov 26, 20241.951.951.951.951.952.09%756
Nov 25, 20241.951.951.861.911.91-5,558
Nov 22, 20241.902.001.901.911.91-3.78%3,635
Nov 21, 20241.951.991.931.991.992.32%3,296
Nov 20, 20241.901.951.861.941.944.30%5,211
Nov 19, 20241.871.891.841.861.86-1.06%6,618
Nov 18, 20241.871.921.871.881.88-2.69%3,171
Nov 15, 20241.951.971.871.931.93-3.40%12,567
Nov 14, 20241.952.041.952.002.00-0.25%6,445
Nov 13, 20242.002.061.962.012.011.26%6,615
Nov 12, 20242.002.061.941.981.98-1.00%11,870
Nov 11, 20242.042.121.922.002.00-4.31%12,443
Nov 8, 20242.182.182.072.092.09-1.42%13,915
Nov 7, 20242.072.192.072.122.120.95%11,406
Nov 6, 20242.162.162.072.102.10-0.94%4,313
Nov 5, 20242.132.132.122.122.12-2.75%3,193
Nov 4, 20242.212.212.132.182.182.35%7,888
Nov 1, 20242.142.172.132.132.13-2.52%2,229
Oct 31, 20242.192.242.132.192.191.16%17,210
Oct 30, 20242.162.202.142.162.16-0.46%11,744
Oct 29, 20242.152.252.152.172.17-3.77%3,964
Oct 28, 20242.212.312.132.262.26-2.80%5,329
Oct 25, 20242.242.332.242.322.32-0.43%3,666
Oct 24, 20242.292.392.242.332.33-2.10%10,668
Oct 23, 20242.282.382.212.382.386.73%7,435
Oct 22, 20242.172.332.172.232.23-18,047
Oct 21, 20242.152.242.152.232.23-0.89%3,816
Oct 18, 20242.202.252.112.252.25-4,774
Oct 17, 20242.192.252.162.252.254.65%11,105
Oct 16, 20242.092.162.082.152.153.37%5,376
Oct 15, 20242.132.152.072.082.08-1.89%31,898
Oct 14, 20242.272.272.122.122.12-4,541
Oct 11, 20242.152.162.102.122.12-0.47%5,405
Oct 10, 20242.202.262.112.132.13-2.74%11,082
Oct 9, 20242.272.312.102.192.19-4.78%18,461
Oct 8, 20242.302.302.232.302.30-1.29%8,915
Oct 7, 20242.242.372.242.332.333.56%16,218
Oct 4, 20242.372.372.222.252.25-9,591
Oct 3, 20242.312.442.182.252.25-8.16%17,383
Oct 2, 20242.242.692.192.452.456.99%84,206
Oct 1, 20242.312.482.112.292.29-1.72%28,338
Sep 30, 20242.262.472.252.332.335.91%59,988
Sep 27, 20242.212.322.202.202.20-0.90%1,699