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

1.7150
-0.0604 (-3.40%)
NASDAQ · Last Trade: Sep 19th, 11:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.741.741.701.726,2831.72
9/17/20261.711.831.711.786,9551.78
9/16/20261.761.771.701.744,7581.74
9/15/20261.701.761.691.764,4581.76
9/14/20261.671.731.671.732,9001.73
9/11/20261.791.791.691.731,8211.73
9/10/20261.721.841.701.754,3221.75
9/09/20261.691.721.671.724,8201.72
9/08/20261.701.721.691.703,0381.70
9/04/20261.721.721.701.704,9671.70
9/03/20261.761.761.701.743,5861.74
9/02/20261.791.801.721.782,3611.78
9/01/20261.771.771.701.709,3101.70
8/31/20261.771.841.751.8012,4871.80
8/28/20261.781.781.711.744,5351.74
8/27/20261.721.781.711.788,1341.78
8/26/20261.761.761.701.706,6441.70
8/25/20261.711.771.701.738,2491.73
8/24/20261.731.751.681.7316,3001.73
8/21/20261.751.751.701.728,5411.72
8/20/20261.951.951.711.728,9741.72
8/19/20261.801.881.701.7422,8961.74
8/18/20261.901.901.811.8120,2681.81
8/17/20261.931.941.821.8919,7001.89
8/14/20261.992.031.921.9822,1741.98
8/13/20262.072.151.962.0337,4232.03
8/12/20262.012.101.972.0437,7432.04
8/11/20261.882.151.882.04158,7142.04
8/10/20261.921.921.801.8631,2531.86
8/07/20261.771.941.751.9348,4771.93
8/06/20261.751.751.711.755,2141.75
8/05/20261.701.771.701.7522,8141.75
8/04/20261.671.731.641.7117,2011.71
8/03/20261.681.681.581.6232,7461.62
7/31/20261.671.761.601.6448,0831.64
7/30/20261.721.751.641.6659,6381.66
7/29/20261.821.821.651.7161,7771.71
7/28/20261.972.031.771.81122,4561.81
7/27/20262.122.151.961.9971,2141.99
7/24/20262.372.372.072.1792,1742.17
7/23/20262.282.442.052.33255,5652.33
7/22/20262.352.862.012.134,443,7662.13
7/21/20262.052.382.052.093,089,5522.09
7/20/20262.042.162.042.113,8012.11
7/17/20262.082.082.002.066,0282.06
7/16/20262.092.082.012.087,3592.08
7/15/20262.022.072.022.073,3602.07
7/14/20262.072.082.072.083,5322.08
7/13/20262.042.102.042.101,8592.10
7/10/20262.032.122.022.021,2982.02
7/09/20262.022.122.012.087,7702.08
7/08/20262.082.132.022.045,6052.04
7/07/20262.072.142.042.141,5782.14
7/06/20262.102.102.032.081,8972.08
7/02/20262.052.132.022.069,1222.06
7/01/20262.062.152.052.065,1742.06
6/30/20262.022.072.002.028,8902.02
6/29/20262.022.082.012.072,3622.07
6/26/20262.012.092.012.023,4932.02
6/25/20262.222.222.012.087,6502.08
6/24/20262.182.252.122.173,0152.17
6/23/20262.152.252.152.253,3192.25
6/22/20262.212.252.132.229,5672.22