Sentage Holdings Inc (SNTG) Historical Stock Data
1.91 ↑0.03 (1.38%)
As of April 15, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, SNTG is down -2.27% a day on average. There have been 10 days where Sentage Holdings Inc closed green and 20 days where SNTG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-18 | 2.59 | 2.52 | ↓$0.07 (-2.70%) | 2.36 | 2.59 | 31.92K |
2024-03-15 | 2.40 | 2.54 | ↑$0.14 (5.83%) | 2.36 | 2.54 | 9.13K |
2024-03-14 | 2.57 | 2.35 | ↓$0.22 (-8.56%) | 2.31 | 2.57 | 48.77K |
2024-03-13 | 2.52 | 2.45 | ↓$0.07 (-2.78%) | 2.41 | 2.54 | 16.87K |
2024-03-12 | 2.56 | 2.42 | ↓$0.14 (-5.47%) | 2.35 | 2.56 | 6.47K |
2024-03-11 | 2.44 | 2.51 | ↑$0.07 (2.87%) | 2.33 | 2.52 | 37.86K |
2024-03-08 | 2.71 | 2.46 | ↓$0.25 (-9.23%) | 2.45 | 2.89 | 138.15K |
2024-03-07 | 2.49 | 2.53 | ↑$0.04 (1.61%) | 2.41 | 2.65 | 52.72K |
2024-03-06 | 2.56 | 2.44 | ↓$0.12 (-4.69%) | 2.41 | 2.56 | 44.40K |
Create an account or log in to view more rows.
$SNTG Nothing but time to wait
$SNTG hi hi
$SNTG has just been halted from trading due to volatility.
$SNTG has just been halted from trading due to volatility.
$SNTG has just been halted from trading due to volatility.
$SNTG has just been halted from trading due to volatility.
$SNTG Is it Monday yet
$SNTG Nothing but time to wait
$SNTG has just been halted from trading due to volatility.
$SNTG has just been halted from trading due to volatility.