Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)

2.1600
+0.0400 (1.89%)
NASDAQ · Last Trade: Feb 4th, 11:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20262.212.222.102.1216,2372.12
2/02/20262.212.302.152.2134,7422.21
1/30/20262.292.452.242.2757,7662.27
1/29/20262.262.352.242.3115,2922.31
1/28/20262.252.272.222.265,6902.26
1/27/20262.292.342.262.304,0112.30
1/26/20262.282.302.242.2514,2532.25
1/23/20262.352.372.262.2714,2572.27
1/22/20262.362.452.352.3513,6332.35
1/21/20262.172.482.172.3669,3982.36
1/20/20262.162.252.162.1721,8762.17
1/16/20262.152.242.152.165,3542.16
1/15/20261.912.331.882.1567,8932.15
1/14/20261.962.051.952.004,8612.00
1/13/20261.921.991.921.958,3851.95
1/12/20262.062.101.911.9123,0641.91
1/09/20261.992.201.992.077,0842.07
1/08/20262.082.141.962.0520,1592.05
1/07/20261.872.141.872.0120,4782.01
1/06/20262.012.061.952.027,8102.02
1/05/20262.062.111.952.049,8592.04
1/02/20261.922.031.911.999,4411.99
12/31/20251.992.071.851.8930,2441.89
12/30/20251.902.251.902.0871,2252.08
12/29/20252.002.091.861.8618,3501.86
12/26/20252.152.202.002.0013,4472.00
12/24/20252.242.242.152.153,4982.15
12/23/20252.172.312.152.257,7492.25
12/22/20252.142.292.142.2111,7972.21
12/19/20252.202.322.152.154,7812.15
12/18/20252.192.322.172.257,8242.25
12/17/20252.302.312.202.2312,9622.23
12/16/20252.232.322.202.267,1772.26
12/15/20252.422.432.222.3710,5472.37
12/12/20252.482.652.362.4321,2132.43
12/11/20252.362.502.362.475,5762.47
12/10/20252.432.522.352.4714,5992.47
12/09/20252.362.462.152.4629,6822.46
12/08/20252.142.482.142.3728,8132.37
12/05/20252.122.202.122.167,0302.16
12/04/20252.142.252.102.104,4812.10
12/03/20252.162.172.072.1714,3672.17
12/02/20252.162.292.162.175,5762.17
12/01/20252.242.302.182.247,8662.24
11/28/20252.472.472.322.336,3852.33
11/26/20252.072.492.052.4976,4732.49
11/25/20252.012.081.852.0423,9412.04
11/24/20251.962.021.961.986,0551.98
11/21/20251.952.061.852.0019,5722.00
11/20/20252.102.101.951.967,8231.96
11/19/20252.092.102.042.084,3522.08
11/18/20252.102.102.002.093,4382.09
11/17/20252.012.201.962.0920,7722.09
11/14/20251.932.021.932.0110,0162.01
11/13/20252.012.021.851.9030,3261.90
11/12/20252.012.071.942.003,2112.00
11/11/20252.002.121.901.9211,9161.92
11/10/20252.072.122.052.054,8502.05
11/07/20252.102.102.012.086,1252.08
11/06/20252.202.202.012.077,0322.07
11/05/20252.212.332.162.1613,4292.16
11/04/20252.342.342.242.272,7822.27