Sentage Holdings Inc. (SNTG)
NASDAQ: SNTG · Real-Time Price · USD
1.700
+0.020 (1.19%)
Aug 15, 2025, 4:00 PM - Market closed
Sentage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 512 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 840 |
| Aug 13, 2025 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 1,950 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 464 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 4,190 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 1.97% | 927 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.80% | 251 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 970 |
| Aug 5, 2025 | 1.86 | 1.86 | 1.71 | 1.71 | 1.71 | -7.32% | 28,211 |
| Aug 4, 2025 | 1.79 | 1.98 | 1.71 | 1.85 | 1.85 | 7.89% | 7,254 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 471 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 2,580 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 2,009 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -8.01% | 3,029 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 566 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 396 |
| Jul 24, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.72% | 1,169 |
| Jul 23, 2025 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | 2.58% | 919 |
| Jul 22, 2025 | 1.90 | 1.96 | 1.85 | 1.90 | 1.90 | -1.04% | 4,559 |
| Jul 21, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 5,722 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 1,652 |
| Jul 17, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 0.52% | 3,814 |
| Jul 16, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -3.48% | 5,959 |
| Jul 15, 2025 | 1.97 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | 11,171 |
| Jul 14, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.55% | 6,232 |
| Jul 11, 2025 | 1.95 | 2.00 | 1.92 | 1.94 | 1.94 | -0.26% | 4,991 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -5.12% | 19,896 |
| Jul 9, 2025 | 2.04 | 2.13 | 1.98 | 2.05 | 2.05 | 4.06% | 13,748 |
| Jul 8, 2025 | 1.87 | 2.01 | 1.87 | 1.97 | 1.97 | 2.07% | 21,871 |
| Jul 7, 2025 | 1.85 | 1.99 | 1.85 | 1.93 | 1.93 | 0.26% | 9,918 |
| Jul 3, 2025 | 1.87 | 2.00 | 1.85 | 1.93 | 1.93 | 4.62% | 21,733 |
| Jul 2, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 1.66% | 1,858 |
| Jul 1, 2025 | 1.76 | 1.85 | 1.76 | 1.81 | 1.81 | -1.63% | 5,802 |
| Jun 30, 2025 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | -0.54% | 2,630 |
| Jun 27, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 1,456 |
| Jun 26, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -2.65% | 2,309 |
| Jun 25, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | -0.53% | 7,146 |
| Jun 24, 2025 | 1.77 | 1.92 | 1.77 | 1.90 | 1.90 | 6.74% | 4,714 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -0.56% | 5,873 |
| Jun 20, 2025 | 1.67 | 1.79 | 1.67 | 1.79 | 1.79 | 4.07% | 1,700 |
| Jun 18, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -1.71% | 2,849 |
| Jun 17, 2025 | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -3.42% | 8,884 |
| Jun 16, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.52% | 9,198 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 13,074 |
| Jun 12, 2025 | 1.81 | 1.89 | 1.77 | 1.85 | 1.85 | -1.86% | 11,345 |
| Jun 11, 2025 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | 4.72% | 20,538 |
| Jun 10, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | 1.69% | 4,077 |
| Jun 9, 2025 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -3.80% | 6,076 |
| Jun 6, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 3.95% | 8,840 |
| Jun 5, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 5.36% | 11,231 |