Sentage Holdings Inc (SNTG) Historical Stock Data

1.83 ↑0.00 (0.27%)

As of April 24, 2024, 9:51am EST.

Historical Data

In the past 30 trading days, SNTG is down -1.24% a day on average. There have been 12 days where Sentage Holdings Inc closed green and 18 days where SNTG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	1.82	1.83	↑$0.00 (0.27%)	1.80	1.84	2.29K
2024-04-29	1.89	1.82	↓$0.07 (-3.70%)	1.79	1.92	10.64K
2024-04-26	1.81	1.96	↑$0.15 (8.28%)	1.81	1.97	11.99K
2024-04-25	1.82	1.88	↑$0.06 (3.41%)	1.81	1.90	5.71K
2024-04-24	1.97	1.89	↓$0.08 (-4.06%)	1.85	1.99	9.52K
2024-04-23	1.92	1.91	↓$0.01 (-0.52%)	1.89	1.99	16.54K
2024-04-22	1.92	1.99	↑$0.07 (3.65%)	1.87	2.00	8.43K
2024-04-19	2.03	1.96	↓$0.07 (-3.21%)	1.91	2.03	17.84K
2024-04-18	1.97	2.04	↑$0.07 (3.55%)	1.96	2.15	65.19K
2024-04-17	1.89	1.91	↑$0.02 (1.05%)	1.80	1.92	14.70K
2024-04-16	1.99	1.88	↓$0.11 (-5.32%)	1.87	1.99	8.58K
2024-04-15	2.14	2.02	↓$0.13 (-5.84%)	1.95	2.14	15.30K
2024-04-12	2.16	2.13	↓$0.03 (-1.39%)	2.10	2.20	5.33K
2024-04-11	2.15	2.18	↑$0.03 (1.40%)	2.09	2.26	11.30K
2024-04-10	2.15	2.06	↓$0.09 (-4.19%)	2.03	2.15	21.92K
2024-04-09	2.28	2.10	↓$0.18 (-7.89%)	2.02	2.28	22.02K
2024-04-08	2.41	2.20	↓$0.21 (-8.71%)	2.20	2.41	9.98K
2024-04-05	2.36	2.25	↓$0.11 (-4.66%)	2.23	2.36	4.93K
2024-04-04	2.40	2.27	↓$0.13 (-5.42%)	2.25	2.40	14.29K
2024-04-03	2.40	2.33	↓$0.07 (-2.92%)	2.31	2.40	6.23K
2024-04-02	2.38	2.40	↑$0.02 (0.84%)	2.33	2.40	4.09K
2024-04-01	2.37	2.38	↑$0.01 (0.42%)	2.31	2.48	15.38K
2024-03-28	2.34	2.45	↑$0.11 (4.70%)	2.27	2.46	54.28K
2024-03-27	2.27	2.27	↑$0.00 (0.00%)	2.22	2.27	5.57K
2024-03-26	2.26	2.22	↓$0.04 (-1.77%)	2.22	2.32	24.38K
2024-03-25	2.40	2.26	↓$0.14 (-5.83%)	2.20	2.40	25.96K
2024-03-22	2.49	2.44	↓$0.05 (-2.01%)	2.30	2.49	24.92K
2024-03-21	2.28	2.50	↑$0.22 (9.65%)	2.26	2.57	196.63K
2024-03-20	2.37	2.26	↓$0.11 (-4.64%)	2.19	2.37	36.21K
2024-03-19	2.47	2.41	↓$0.06 (-2.43%)	2.32	2.47	37.30K