Sentage Inc. (SNTG)
1.85
-0.05 (-2.63%)
At close: Mar 28, 2025, 3:59 PM
1.77
-4.32%
Pre-market: Mar 31, 2025, 06:16 AM EDT
Sentage Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.84 | 1.85 | 1.77 | 1.79 | -0.11 | -5.79% | 18,367 |
| Mar 27, 2025 | 1.84 | 1.91 | 1.83 | 1.90 | 0.07 | 3.83% | 9,726 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | -0.04 | -2.14% | 13,035 |
| Mar 25, 2025 | 1.86 | 1.87 | 1.81 | 1.87 | 0.00 | 0.00% | 4,889 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.80 | 1.87 | 0.06 | 3.31% | 11,677 |
| Mar 21, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | -0.03 | -1.63% | 4,802 |
| Mar 20, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | -0.04 | -2.13% | 2,808 |
| Mar 19, 2025 | 1.86 | 1.89 | 1.80 | 1.88 | -0.02 | -1.05% | 13,899 |
| Mar 18, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 0.02 | 1.06% | 14,825 |
| Mar 17, 2025 | 1.89 | 1.96 | 1.85 | 1.88 | -0.02 | -1.05% | 53,300 |
| Mar 14, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 0.03 | 1.60% | 15,252 |
| Mar 13, 2025 | 1.83 | 1.88 | 1.81 | 1.87 | -0.01 | -0.53% | 10,144 |
| Mar 12, 2025 | 1.79 | 1.88 | 1.77 | 1.88 | 0.09 | 5.03% | 3,621 |
| Mar 11, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | -0.01 | -0.56% | 27,900 |
| Mar 10, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | -0.11 | -5.76% | 15,202 |
| Mar 7, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 0.07 | 3.80% | 1,915 |
| Mar 6, 2025 | 1.83 | 1.92 | 1.83 | 1.84 | -0.08 | -4.17% | 5,608 |
| Mar 5, 2025 | 1.83 | 1.93 | 1.80 | 1.92 | 0.13 | 7.26% | 15,349 |
| Mar 4, 2025 | 1.86 | 1.87 | 1.75 | 1.79 | -0.11 | -5.79% | 14,802 |
| Mar 3, 2025 | 1.94 | 1.94 | 1.85 | 1.90 | 0.00 | 0.00% | 8,750 |
| Feb 28, 2025 | 1.85 | 1.96 | 1.83 | 1.90 | 0.06 | 3.26% | 44,500 |
| Feb 27, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | -0.03 | -1.60% | 37,615 |
| Feb 26, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 0.04 | 2.19% | 5,400 |
| Feb 25, 2025 | 1.89 | 1.95 | 1.83 | 1.83 | -0.01 | -0.54% | 31,145 |
| Feb 24, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | -0.03 | -1.60% | 30,200 |
| Feb 21, 2025 | 1.90 | 1.99 | 1.85 | 1.87 | -0.05 | -2.60% | 39,549 |
| Feb 20, 2025 | 1.76 | 1.94 | 1.76 | 1.92 | 0.14 | 7.87% | 32,788 |
| Feb 19, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 0.03 | 1.71% | 9,737 |
| Feb 18, 2025 | 1.77 | 1.83 | 1.75 | 1.75 | -0.08 | -4.37% | 8,805 |
| Feb 14, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | -0.03 | -1.61% | 5,838 |
| Feb 13, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | -0.06 | -3.12% | 6,906 |
| Feb 12, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | -0.04 | -2.04% | 5,000 |
| Feb 11, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 0.04 | 2.08% | 11,914 |
| Feb 10, 2025 | 1.89 | 1.95 | 1.86 | 1.92 | 0.00 | 0.00% | 17,035 |
| Feb 7, 2025 | 1.83 | 1.92 | 1.82 | 1.92 | 0.09 | 4.92% | 17,834 |
| Feb 6, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 0.01 | 0.55% | 20,167 |
| Feb 5, 2025 | 1.88 | 1.88 | 1.73 | 1.82 | -0.08 | -4.21% | 34,726 |
| Feb 4, 2025 | 1.81 | 1.96 | 1.80 | 1.90 | 0.05 | 2.70% | 46,000 |
| Feb 3, 2025 | 1.86 | 1.86 | 1.67 | 1.85 | -0.07 | -3.65% | 97,700 |
| Jan 31, 2025 | 1.72 | 2.07 | 1.72 | 1.92 | 0.18 | 10.34% | 172,600 |
| Jan 30, 2025 | 1.79 | 1.84 | 1.65 | 1.74 | -0.08 | -4.40% | 166,585 |
| Jan 29, 2025 | 1.83 | 1.89 | 1.73 | 1.82 | -0.02 | -1.09% | 259,100 |
| Jan 28, 2025 | 2.07 | 3.35 | 1.80 | 1.84 | -0.06 | -3.16% | 7,565,900 |
| Jan 27, 2025 | 2.07 | 2.10 | 1.90 | 1.90 | -0.22 | -10.38% | 48,245 |
| Jan 24, 2025 | 1.85 | 2.13 | 1.80 | 2.12 | 0.27 | 14.59% | 44,145 |
| Jan 23, 2025 | 2.12 | 2.18 | 1.85 | 1.85 | -0.31 | -14.35% | 99,942 |
| Jan 22, 2025 | 1.90 | 2.19 | 1.90 | 2.16 | 0.30 | 16.13% | 155,300 |
| Jan 21, 2025 | 1.85 | 1.98 | 1.84 | 1.86 | 0.01 | 0.54% | 32,500 |
| Jan 17, 2025 | 1.85 | 1.89 | 1.80 | 1.85 | 0.01 | 0.54% | 11,790 |
| Jan 16, 2025 | 1.85 | 1.86 | 1.77 | 1.84 | -0.05 | -2.65% | 9,400 |