Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sentage Holdings Inc (SNTG)
Sentage Holdings Inc (SNTG) Historical

SNTG Sentage Holdings Inc

2.33

0.082 (3.65%)

Jun 08 2024 - Closed

Delayed by 15 minutes

SNTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.26	0.01	0.53%	2.4499	2.4499	2.20	18,359
Jun 06 2024	2.248	-0.06	-2.68%	2.26	2.4499	2.24	14,947
Jun 05 2024	2.31	0.13	6.02%	2.18	2.40	2.1322	41,397
Jun 04 2024	2.1789	0.00	-0.05%	2.20	2.257	2.08	5,975
Jun 03 2024	2.18	-0.03	-1.36%	2.18	2.29	2.06	19,011
May 31 2024	2.21	-0.26	-10.53%	2.46	2.55	2.13	131,565
May 30 2024	2.47	0.25	11.26%	2.30	2.69	2.22	239,132
May 29 2024	2.22	0.03	1.37%	2.10	2.30	2.10	17,540
May 28 2024	2.19	-0.01	-0.45%	2.29	2.29	2.0495	5,331
May 24 2024	2.20	-0.09	-3.93%	2.22	2.22	2.00	29,229
May 23 2024	2.29	0.37	19.27%	1.91	2.37	1.86	66,330
May 22 2024	1.92	0.01	0.52%	1.90	1.92	1.86	11,635
May 21 2024	1.91	-0.04	-2.05%	1.90	1.94	1.83	12,974
May 20 2024	1.95	-0.09	-4.41%	2.01	2.10	1.89	51,302
May 17 2024	2.04	-0.07	-3.32%	2.20	2.21	2.04	45,508
May 16 2024	2.11	0.03	1.61%	2.12	2.3891	2.0691	40,251
May 15 2024	2.0765	0.21	11.04%	1.91	2.45	1.87	138,131
May 14 2024	1.87	-0.02	-1.06%	1.84	1.9228	1.84	8,894
May 13 2024	1.89	-0.01	-0.53%	1.86	1.96	1.85	2,085
May 10 2024	1.90	-0.01	-0.52%	1.97	1.97	1.90	911
May 09 2024	1.91	0.03	1.61%	1.95	2.0394	1.85	10,750
May 08 2024	1.8797	-0.13	-6.48%	1.995	2.07	1.87	9,937
May 07 2024	2.01	0.19	10.43%	1.79	2.09	1.79	43,426
May 06 2024	1.8201	-0.04	-2.15%	1.90	1.90	1.81	4,818
May 03 2024	1.86	0.02	1.09%	1.90	1.94	1.85	6,757
May 02 2024	1.84	0.02	1.10%	1.80	1.84	1.78	9,655
May 01 2024	1.82	-0.01	-0.27%	1.79	1.8338	1.79	5,438
Apr 30 2024	1.825	0.00	0.27%	1.81	1.84	1.80	2,291
Apr 29 2024	1.82	-0.14	-7.14%	1.88	1.93	1.79	10,626
Apr 26 2024	1.96	0.08	4.14%	1.88	1.9656	1.8101	11,994
Apr 25 2024	1.882	-0.01	-0.42%	1.832	1.8999	1.81	5,526
Apr 24 2024	1.89	-0.02	-1.05%	1.97	1.99	1.8501	9,513
Apr 23 2024	1.91	-0.08	-4.02%	1.97	1.9947	1.89	16,537
Apr 22 2024	1.99	0.03	1.53%	1.95	2.02	1.87	8,280
Apr 19 2024	1.96	-0.08	-3.92%	2.00	2.025	1.91	17,832
Apr 18 2024	2.04	0.13	6.81%	1.97	2.1499	1.96	65,186
Apr 17 2024	1.91	0.03	1.38%	1.92	1.92	1.80	14,699
Apr 16 2024	1.884	-0.13	-6.50%	1.92	1.945	1.87	8,354
Apr 15 2024	2.015	-0.12	-5.40%	2.20	2.20	1.95	14,795
Apr 12 2024	2.13	-0.05	-2.29%	2.14	2.195	2.1001	5,329
Apr 11 2024	2.18	0.12	5.83%	2.05	2.26	2.05	11,298
Apr 10 2024	2.06	-0.04	-1.90%	2.125	2.125	2.03	21,664
Apr 09 2024	2.10	-0.10	-4.55%	2.28	2.28	2.02	21,706
Apr 08 2024	2.20	-0.05	-2.22%	2.36	2.41	2.20	9,975
Apr 05 2024	2.25	-0.02	-0.88%	2.36	2.36	2.23	4,930
Apr 04 2024	2.27	-0.06	-2.58%	2.40	2.40	2.25	14,290
Apr 03 2024	2.33	-0.07	-2.92%	2.40	2.40	2.31	6,225
Apr 02 2024	2.40	0.02	0.84%	2.37	2.40	2.33	3,723
Apr 01 2024	2.38	-0.07	-2.86%	2.38	2.48	2.31	15,376
Mar 28 2024	2.45	0.18	7.93%	2.34	2.46	2.27	54,278
Mar 27 2024	2.27	0.05	2.25%	2.27	2.27	2.22	5,572
Mar 26 2024	2.22	-0.04	-1.77%	2.29	2.32	2.22	24,380
Mar 25 2024	2.26	-0.18	-7.38%	2.40	2.40	2.20	25,758
Mar 22 2024	2.44	-0.06	-2.40%	2.49	2.49	2.30	24,924
Mar 21 2024	2.50	0.24	10.62%	2.28	2.57	2.26	196,626
Mar 20 2024	2.26	-0.15	-6.22%	2.37	2.37	2.19	36,210
Mar 19 2024	2.41	-0.11	-4.37%	2.47	2.47	2.3249	37,303
Mar 18 2024	2.52	-0.02	-0.79%	2.59	2.59	2.36	31,921
Mar 15 2024	2.54	0.19	8.09%	2.40	2.54	2.36	8,937
Mar 14 2024	2.35	-0.10	-4.08%	2.57	2.57	2.31	48,772
Mar 13 2024	2.45	0.03	1.24%	2.52	2.54	2.41	16,797
Mar 12 2024	2.42	-0.09	-3.59%	2.56	2.56	2.35	6,470
Mar 11 2024	2.51	0.05	2.03%	2.55	2.55	2.3319	37,859

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions