Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.749
+0.019 (1.12%)
May 9, 2025, 4:00 PM - Market closed
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.10% | 8,701 |
| May 8, 2025 | 1.70 | 1.76 | 1.67 | 1.73 | 1.73 | 1.76% | 35,369 |
| May 7, 2025 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 27,914 |
| May 6, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 3,440 |
| May 5, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 2,422 |
| May 2, 2025 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | 1.29% | 4,835 |
| May 1, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -3.04% | 339 |
| Apr 30, 2025 | 1.68 | 1.71 | 1.62 | 1.68 | 1.68 | -0.59% | 7,367 |
| Apr 29, 2025 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -2.87% | 22,165 |
| Apr 28, 2025 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 19,253 |
| Apr 25, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 0.60% | 3,280 |
| Apr 24, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 10,344 |
| Apr 23, 2025 | 1.55 | 1.77 | 1.55 | 1.66 | 1.66 | 3.11% | 189,394 |
| Apr 22, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.37% | 1,549 |
| Apr 21, 2025 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | -1.02% | 2,622 |
| Apr 17, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 2.52% | 3,445 |
| Apr 16, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -1.52% | 2,110 |
| Apr 15, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 6,345 |
| Apr 14, 2025 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 3.68% | 4,561 |
| Apr 11, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 5,959 |
| Apr 10, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -5.49% | 4,673 |
| Apr 9, 2025 | 1.50 | 1.69 | 1.50 | 1.64 | 1.64 | 13.10% | 57,036 |
| Apr 8, 2025 | 1.56 | 1.60 | 1.43 | 1.45 | 1.45 | -5.84% | 13,617 |
| Apr 7, 2025 | 1.60 | 1.65 | 1.54 | 1.54 | 1.54 | -3.75% | 28,848 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -6.43% | 21,786 |
| Apr 3, 2025 | 1.77 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 22,510 |
| Apr 2, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 11,913 |
| Apr 1, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 2,815 |
| Mar 31, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 960 |
| Mar 28, 2025 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -5.64% | 18,143 |
| Mar 27, 2025 | 1.84 | 1.91 | 1.83 | 1.90 | 1.90 | 3.66% | 9,726 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -1.98% | 12,857 |
| Mar 25, 2025 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | - | 4,793 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 3.15% | 11,382 |
| Mar 21, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 4,802 |
| Mar 20, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -2.13% | 2,808 |
| Mar 19, 2025 | 1.86 | 1.89 | 1.80 | 1.88 | 1.88 | -1.05% | 13,774 |
| Mar 18, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 14,728 |
| Mar 17, 2025 | 1.89 | 1.96 | 1.85 | 1.88 | 1.88 | -0.90% | 53,288 |
| Mar 14, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | 1.44% | 15,053 |
| Mar 13, 2025 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 9,961 |
| Mar 12, 2025 | 1.79 | 1.88 | 1.77 | 1.88 | 1.88 | 5.03% | 3,621 |
| Mar 11, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 27,882 |
| Mar 10, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -5.76% | 14,997 |
| Mar 7, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 3.80% | 1,915 |
| Mar 6, 2025 | 1.83 | 1.92 | 1.83 | 1.84 | 1.84 | -4.02% | 5,484 |
| Mar 5, 2025 | 1.83 | 1.93 | 1.80 | 1.92 | 1.92 | 6.92% | 15,258 |
| Mar 4, 2025 | 1.86 | 1.87 | 1.75 | 1.79 | 1.79 | -5.63% | 14,695 |
| Mar 3, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | 0.11% | 8,531 |
| Feb 28, 2025 | 1.85 | 1.96 | 1.83 | 1.90 | 1.90 | 3.15% | 44,475 |