Skip to main content
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.973
+0.023 (1.17%)
At close: Dec 20, 2024, 4:00 PM
1.910
-0.063 (-3.19%)
After-hours: Dec 20, 2024, 4:46 PM EST

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.102.422.102.222.224.23%43,283
Sep 25, 20242.142.142.092.132.132.40%1,715
Sep 24, 20242.082.182.082.082.08-19,445
Sep 23, 20242.092.122.062.082.08-0.48%6,529
Sep 20, 20242.122.252.092.092.09-4.13%13,810
Sep 19, 20242.092.182.092.182.181.40%6,224
Sep 18, 20242.142.152.102.152.151.70%11,750
Sep 17, 20242.132.202.092.112.11-3.47%8,099
Sep 16, 20242.252.252.152.192.19-6,656
Sep 13, 20242.092.192.092.192.194.78%938
Sep 12, 20242.202.292.092.092.09-5.00%9,360
Sep 11, 20242.282.332.102.202.20-5.17%12,482
Sep 10, 20242.082.452.082.322.3213.17%33,789
Sep 9, 20242.052.102.052.052.050.49%3,342
Sep 6, 20242.082.112.042.042.04-1.69%4,112
Sep 5, 20242.102.112.062.082.080.24%3,528
Sep 4, 20242.042.102.042.072.07-0.96%5,599
Sep 3, 20242.042.102.042.092.090.92%10,718
Aug 30, 20242.062.152.042.072.070.05%5,207
Aug 29, 20242.142.142.042.072.07-1.43%14,061
Aug 28, 20242.042.172.002.102.102.44%8,167
Aug 27, 20242.032.132.002.052.050.10%4,062
Aug 26, 20242.102.211.922.052.05-1.06%11,254
Aug 23, 20242.072.182.052.072.070.49%16,766
Aug 22, 20242.192.192.062.062.06-1.90%5,523
Aug 21, 20242.102.122.052.102.101.20%9,917
Aug 20, 20242.122.142.062.082.081.72%6,437
Aug 19, 20242.032.062.032.042.04-1.92%2,562
Aug 16, 20242.012.152.012.082.082.31%5,246
Aug 15, 20241.972.101.972.032.032.94%7,404
Aug 14, 20242.092.171.901.981.98-10.02%35,500
Aug 13, 20242.292.342.122.202.200.23%149,042
Aug 12, 20242.212.272.102.192.19-3,803
Aug 9, 20242.072.342.072.192.196.31%21,353
Aug 8, 20242.132.132.062.062.06-3.74%6,467
Aug 7, 20242.122.202.032.142.142.39%19,254
Aug 6, 20242.202.552.052.092.09-2.79%5,143
Aug 5, 20242.342.342.102.152.15-9.66%29,464
Aug 2, 20242.552.602.382.382.38-7.39%10,124
Aug 1, 20242.672.782.522.572.57-3.38%5,809