Skip to main content
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.915
-0.015 (-0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
1.920
+0.005 (0.26%)
After-hours: Mar 9, 2026, 5:44 PM EDT

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.901.931.901.921.92-0.78%7,584
Mar 6, 20261.901.931.901.931.93-0.05%4,274
Mar 5, 20261.901.971.901.931.931.63%10,828
Mar 4, 20261.901.901.861.901.902.15%3,483
Mar 3, 20261.871.911.851.861.86-3.12%7,353
Mar 2, 20261.952.001.881.921.920.52%9,458
Feb 27, 20261.982.101.911.911.91-3.54%25,691
Feb 26, 20261.922.081.911.981.981.54%35,007
Feb 25, 20261.931.961.931.951.95-1.52%2,138
Feb 24, 20261.912.001.911.981.983.13%1,916
Feb 23, 20261.931.931.911.921.92-2.04%1,118
Feb 20, 20261.962.001.961.961.96-1.01%4,810
Feb 19, 20261.901.981.871.981.985.32%9,792
Feb 18, 20261.952.051.861.881.88-2.34%61,555
Feb 17, 20261.992.371.931.931.93-4.70%319,825
Feb 13, 20261.982.051.982.022.020.50%5,267
Feb 12, 20262.022.062.012.012.01-1.03%2,673
Feb 11, 20262.072.072.032.032.03-2.36%1,087
Feb 10, 20262.032.082.022.082.082.97%2,765
Feb 9, 20261.992.051.982.022.02-1.94%5,625
Feb 6, 20262.032.072.022.062.064.57%5,277
Feb 5, 20262.112.131.971.971.97-7.08%29,401
Feb 4, 20262.162.202.122.122.12-5,953
Feb 3, 20262.212.222.102.122.12-4.07%16,237
Feb 2, 20262.212.302.152.212.21-2.64%34,742
Jan 30, 20262.292.452.242.272.27-1.65%56,361
Jan 29, 20262.262.362.242.312.312.12%15,292
Jan 28, 20262.252.272.222.262.26-1.74%6,040
Jan 27, 20262.292.342.262.302.302.22%4,011
Jan 26, 20262.282.302.242.252.25-0.88%14,253
Jan 23, 20262.352.372.262.272.27-3.40%14,257
Jan 22, 20262.362.452.352.352.35-0.42%14,633
Jan 21, 20262.172.482.172.362.368.76%69,252
Jan 20, 20262.162.252.162.172.170.46%20,523
Jan 16, 20262.152.242.152.162.160.47%5,354
Jan 15, 20261.912.331.882.152.157.50%65,092
Jan 14, 20261.962.051.952.002.002.56%4,861
Jan 13, 20261.921.991.921.951.952.09%8,375
Jan 12, 20262.062.101.911.911.91-7.73%22,230
Jan 9, 20261.992.201.992.072.070.98%7,083
Jan 8, 20262.082.151.962.052.051.99%19,909
Jan 7, 20261.872.141.872.012.01-0.50%20,575
Jan 6, 20262.012.061.952.022.02-0.98%7,748
Jan 5, 20262.062.111.952.042.042.51%9,859
Jan 2, 20261.922.031.911.991.995.29%9,383
Dec 31, 20251.992.071.851.891.89-9.13%29,847
Dec 30, 20251.902.251.902.082.0811.83%71,487
Dec 29, 20252.002.091.861.861.86-7.00%18,451
Dec 26, 20252.152.202.002.002.00-6.98%12,846
Dec 24, 20252.242.242.152.152.15-4.44%3,498
Dec 23, 20252.172.312.152.252.251.81%7,549
Dec 22, 20252.142.292.142.212.212.79%11,797
Dec 19, 20252.202.322.152.152.15-4.44%3,828
Dec 18, 20252.202.322.172.252.250.90%7,992
Dec 17, 20252.302.312.202.232.23-1.33%12,962
Dec 16, 20252.232.322.202.262.26-4.64%7,553
Dec 15, 20252.422.432.222.372.37-2.47%10,747
Dec 12, 20252.482.652.362.432.43-1.66%21,213
Dec 11, 20252.362.502.362.472.470.04%5,576
Dec 10, 20252.432.522.352.472.470.41%14,599
Dec 9, 20252.362.462.152.462.463.80%29,751
Dec 8, 20252.142.482.142.372.379.72%28,813
Dec 5, 20252.122.202.122.162.162.86%7,030
Dec 4, 20252.142.252.102.102.10-3.23%4,484
Dec 3, 20252.162.172.072.172.17-14,367
Dec 2, 20252.162.292.162.172.17-3.13%5,654
Dec 1, 20252.242.302.182.242.24-3.86%7,867
Nov 28, 20252.472.472.322.332.33-6.43%6,385
Nov 26, 20252.072.492.052.492.4922.06%76,473
Nov 25, 20252.012.081.852.042.043.29%23,941
Nov 24, 20251.962.021.961.981.98-1.25%8,088
Nov 21, 20251.952.061.852.002.002.04%19,572
Nov 20, 20252.102.101.951.961.96-5.77%7,894
Nov 19, 20252.092.102.042.082.08-0.48%4,352
Nov 18, 20252.102.102.002.092.09-3,438
Nov 17, 20252.012.201.962.092.093.98%20,772
Nov 14, 20251.932.021.932.012.015.79%10,016
Nov 13, 20252.012.021.851.901.90-4.95%30,331
Nov 12, 20252.012.071.942.002.004.11%3,212
Nov 11, 20252.002.121.901.921.92-6.34%11,916
Nov 10, 20252.072.122.052.052.05-1.44%4,850
Nov 7, 20252.102.102.012.082.080.48%6,125
Nov 6, 20252.202.202.012.072.07-4.17%7,033
Nov 5, 20252.212.332.162.162.16-4.85%13,437
Nov 4, 20252.342.342.242.272.27-0.87%2,796
Nov 3, 20252.422.542.282.292.29-5.57%24,266
Oct 31, 20252.542.582.402.432.43-4.53%27,114
Oct 30, 20252.552.592.522.542.54-2.68%10,963
Oct 29, 20252.502.722.502.612.613.57%13,155
Oct 28, 20252.602.622.522.522.52-5.62%11,278
Oct 27, 20252.772.772.602.672.67-3.61%7,644
Oct 24, 20252.592.792.542.772.777.78%29,810
Oct 23, 20252.562.742.492.572.574.05%8,470
Oct 22, 20252.602.642.442.472.47-9.52%37,037
Oct 21, 20252.682.772.632.732.73-18,002
Oct 20, 20252.672.812.672.732.73-0.73%9,810
Oct 17, 20252.832.832.602.752.75-4.84%21,067
Oct 16, 20252.962.962.852.892.89-1.70%5,554
Oct 15, 20253.013.202.922.942.941.03%29,044
Oct 14, 20252.863.102.802.912.911.04%15,469