Skip to main content
logo
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
2.170
-0.160 (-6.87%)
At close: Jul 24, 2026, 4:00 PM EDT
2.119
-0.051 (-2.37%)
After-hours: Jul 24, 2026, 7:49 PM EDT

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262.372.372.072.172.17-6.87%89,867
Jul 23, 20262.282.442.052.332.339.39%251,160
Jul 22, 20262.352.862.012.132.131.91%4,402,087
Jul 21, 20262.052.382.052.092.09-0.95%69,174
Jul 20, 20262.042.162.042.112.112.43%3,801
Jul 17, 20262.082.082.002.062.06-0.96%5,808
Jul 16, 20262.092.092.012.082.080.48%2,632
Jul 15, 20262.022.072.022.072.07-0.48%3,357
Jul 14, 20262.072.082.072.082.08-0.95%3,132
Jul 13, 20262.042.102.042.102.103.96%1,859
Jul 10, 20262.032.122.022.022.02-2.88%1,068
Jul 9, 20262.022.122.012.082.081.99%7,770
Jul 8, 20262.082.132.022.042.04-4.65%4,105
Jul 7, 20262.072.142.042.142.142.91%1,578
Jul 6, 20262.102.102.032.082.081.13%1,897
Jul 2, 20262.052.132.022.062.06-0.48%8,015
Jul 1, 20262.062.152.052.072.072.23%3,647
Jun 30, 20262.022.072.002.022.02-2.42%7,334
Jun 29, 20262.022.082.012.072.072.48%2,361
Jun 26, 20262.012.092.012.022.02-2.88%2,382
Jun 25, 20262.222.222.012.082.08-4.15%7,650
Jun 24, 20262.182.262.122.172.17-3.56%2,900
Jun 23, 20262.152.252.152.252.251.35%3,319
Jun 22, 20262.212.252.132.222.22-1.77%9,497
Jun 18, 20262.272.392.212.262.26-2.59%6,823
Jun 17, 20262.222.332.122.322.327.91%14,323
Jun 16, 20262.292.372.112.152.15-9.66%27,205
Jun 15, 20262.352.382.252.382.38-0.42%3,727
Jun 12, 20262.422.472.252.392.391.70%25,215
Jun 11, 20262.262.422.262.352.35-3.69%26,058
Jun 10, 20262.232.602.132.442.4410.41%714,810
Jun 9, 20262.532.532.202.212.21-8.68%41,650
Jun 8, 20262.312.842.252.422.421.68%406,646
Jun 5, 20262.122.512.002.382.388.18%69,769
Jun 4, 20262.332.332.102.202.20-5.98%31,091
Jun 3, 20262.152.402.152.342.3410.90%104,131
Jun 2, 20262.142.272.082.112.11-3.21%20,817
Jun 1, 20261.912.191.912.182.189.00%26,219
May 29, 20261.972.001.952.002.002.48%7,090
May 28, 20261.952.031.951.951.95-2.42%3,272
May 27, 20262.012.042.002.002.00-2.20%2,450
May 26, 20261.962.071.962.052.051.24%6,796
May 22, 20262.062.061.942.022.020.50%2,922
May 21, 20262.002.021.942.012.010.50%1,408
May 20, 20262.042.051.952.002.00-1.96%7,198
May 19, 20261.872.081.872.042.044.37%11,318
May 18, 20261.952.061.851.961.95-2.28%34,007
May 15, 20262.362.361.922.002.00-15.61%36,152
May 14, 20262.352.392.262.372.37-0.42%14,801
May 13, 20262.002.381.962.382.3817.53%30,551