Skip to main content
Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.940
-0.020 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
1.950
+0.010 (0.52%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Sentage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.961.961.931.941.94-1.02%2,586
Apr 27, 20261.921.981.911.961.962.62%3,111
Apr 24, 20261.941.981.891.911.91-1.55%24,222
Apr 23, 20261.921.961.911.941.94-2.51%3,056
Apr 22, 20261.951.991.921.991.993.11%5,113
Apr 21, 20261.931.961.921.931.93-0.26%19,447
Apr 20, 20262.062.061.841.941.94-4.21%22,095
Apr 17, 20262.002.052.002.022.02-1.94%7,593
Apr 16, 20262.062.072.012.062.061.48%7,547
Apr 15, 20261.952.061.932.032.034.64%3,687
Apr 14, 20261.951.981.931.941.94-5.37%5,498
Apr 13, 20261.992.051.942.052.050.49%5,618
Apr 10, 20261.992.051.992.042.04-0.63%1,175
Apr 9, 20261.892.071.892.052.051.13%11,587
Apr 8, 20262.012.082.012.032.035.18%5,975
Apr 7, 20261.991.991.901.931.93-3.98%1,554
Apr 6, 20261.972.031.922.012.018.06%8,053
Apr 2, 20261.851.921.851.861.86-1.59%2,001
Apr 1, 20261.781.991.781.891.896.78%29,477
Mar 31, 20261.841.891.761.771.77-3.01%12,162
Mar 30, 20261.821.861.701.831.831.39%15,215
Mar 27, 20261.861.881.791.801.80-3.64%32,303
Mar 26, 20261.861.871.851.871.870.43%2,454
Mar 25, 20261.901.941.851.861.860.54%4,072
Mar 24, 20261.851.851.851.851.85-577
Mar 23, 20261.871.891.851.851.85-1.07%8,404
Mar 20, 20261.871.901.861.871.87-3,172
Mar 19, 20261.901.921.861.871.87-5.56%8,044
Mar 18, 20261.962.021.951.981.98-0.50%3,993
Mar 17, 20261.931.991.931.991.993.11%9,655
Mar 16, 20261.922.011.911.931.930.52%15,332
Mar 13, 20261.931.931.911.921.92-4,956
Mar 12, 20261.881.961.851.921.92-10,286
Mar 11, 20261.911.921.871.921.921.05%8,701
Mar 10, 20261.891.921.861.901.90-0.78%2,145
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