Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.940
-0.020 (-1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | - | -1.79% | 1,564 |
| Apr 27, 2026 | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | 2.62% | 3,111 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.89 | 1.91 | 1.91 | -1.55% | 24,222 |
| Apr 23, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | -2.51% | 3,056 |
| Apr 22, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | 3.11% | 5,113 |
| Apr 21, 2026 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.26% | 19,447 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.84 | 1.94 | 1.94 | -4.21% | 22,095 |
| Apr 17, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -1.94% | 7,593 |
| Apr 16, 2026 | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | 1.48% | 7,547 |
| Apr 15, 2026 | 1.95 | 2.06 | 1.93 | 2.03 | 2.03 | 4.64% | 3,687 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -5.37% | 5,498 |
| Apr 13, 2026 | 1.99 | 2.05 | 1.94 | 2.05 | 2.05 | 0.49% | 5,618 |
| Apr 10, 2026 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | -0.63% | 1,175 |
| Apr 9, 2026 | 1.89 | 2.07 | 1.89 | 2.05 | 2.05 | 1.13% | 11,587 |
| Apr 8, 2026 | 2.01 | 2.08 | 2.01 | 2.03 | 2.03 | 5.18% | 5,975 |
| Apr 7, 2026 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | -3.98% | 1,554 |
| Apr 6, 2026 | 1.97 | 2.03 | 1.92 | 2.01 | 2.01 | 8.06% | 8,053 |
| Apr 2, 2026 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 2,001 |
| Apr 1, 2026 | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | 6.78% | 29,477 |
| Mar 31, 2026 | 1.84 | 1.89 | 1.76 | 1.77 | 1.77 | -3.01% | 12,162 |
| Mar 30, 2026 | 1.82 | 1.86 | 1.70 | 1.83 | 1.83 | 1.39% | 15,215 |
| Mar 27, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.64% | 32,303 |
| Mar 26, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.43% | 2,454 |
| Mar 25, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | 0.54% | 4,072 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 577 |
| Mar 23, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 8,404 |
| Mar 20, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 3,172 |
| Mar 19, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -5.56% | 8,044 |
| Mar 18, 2026 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 3,993 |
| Mar 17, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 9,655 |
| Mar 16, 2026 | 1.92 | 2.01 | 1.91 | 1.93 | 1.93 | 0.52% | 15,332 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 4,956 |
| Mar 12, 2026 | 1.88 | 1.96 | 1.85 | 1.92 | 1.92 | - | 10,286 |
| Mar 11, 2026 | 1.91 | 1.92 | 1.87 | 1.92 | 1.92 | 1.05% | 8,701 |
| Mar 10, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | -0.78% | 2,145 |
| Mar 9, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | -0.78% | 7,584 |
| Mar 6, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.05% | 4,274 |
| Mar 5, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 1.63% | 10,828 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 3,483 |
| Mar 3, 2026 | 1.87 | 1.91 | 1.85 | 1.86 | 1.86 | -3.12% | 7,353 |
| Mar 2, 2026 | 1.95 | 2.00 | 1.88 | 1.92 | 1.92 | 0.52% | 9,458 |
| Feb 27, 2026 | 1.98 | 2.10 | 1.91 | 1.91 | 1.91 | -3.54% | 25,691 |
| Feb 26, 2026 | 1.92 | 2.08 | 1.91 | 1.98 | 1.98 | 1.54% | 35,007 |
| Feb 25, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | -1.52% | 2,138 |
| Feb 24, 2026 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 3.13% | 1,916 |
| Feb 23, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -2.04% | 1,118 |
| Feb 20, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 4,810 |
| Feb 19, 2026 | 1.90 | 1.98 | 1.87 | 1.98 | 1.98 | 5.32% | 9,792 |
| Feb 18, 2026 | 1.95 | 2.05 | 1.86 | 1.88 | 1.88 | -2.34% | 61,555 |
| Feb 17, 2026 | 1.99 | 2.37 | 1.93 | 1.93 | 1.93 | -4.70% | 319,825 |