Sentage Inc. (SNTG)
NASDAQ: SNTG
· Real-Time Price · USD
4.60
-1.16 (-20.14%)
At close: Sep 10, 2025, 11:30 AM
SNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.74 | 6.69 | 3.80 | 5.76 | 5.76 | -15.42% | 2,161,476 |
| Sep 8, 2025 | 1.94 | 12.70 | 1.94 | 6.81 | 6.81 | 237.13% | 79,967,634 |
| Sep 5, 2025 | 2.23 | 2.25 | 1.92 | 2.02 | 2.02 | -11.40% | 467,741 |
| Sep 4, 2025 | 2.58 | 3.32 | 1.88 | 2.28 | 2.28 | 14.57% | 5,887,800 |
| Sep 3, 2025 | 1.74 | 2.13 | 1.67 | 1.99 | 1.99 | 4.74% | 399,031 |
| Sep 2, 2025 | 1.65 | 1.90 | 1.64 | 1.90 | 1.90 | 11.11% | 998,024 |
| Aug 29, 2025 | 1.60 | 1.84 | 1.60 | 1.71 | 1.71 | -14.50% | 127,719 |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 21.21% | 568,320 |
| Aug 27, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,200 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 390 |
| Aug 25, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -1.78% | 4,705 |
| Aug 22, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 8,300 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 5,806 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 125 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 500 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 504 |
| 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 | 0.00% | 840 |
| Aug 13, 2025 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 2,000 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 8 |