Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
1.6000
-0.1100 (-6.43%)
NASDAQ · Last Trade: Apr 4th, 4:42 PM EDT
Historical Prices For Sentage Holdings Inc. - Class A Ordinary Shares (SNTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.77 | 1.80 | 1.71 | 1.71 | 22,510 | 1.71 |
| 4/02/2025 | 1.83 | 1.85 | 1.80 | 1.80 | 11,913 | 1.80 |
| 4/01/2025 | 1.81 | 1.83 | 1.81 | 1.83 | 2,815 | 1.83 |
| 3/31/2025 | 1.79 | 1.82 | 1.79 | 1.80 | 960 | 1.80 |
| 3/28/2025 | 1.84 | 1.85 | 1.77 | 1.79 | 18,143 | 1.79 |
| 3/27/2025 | 1.84 | 1.91 | 1.83 | 1.90 | 9,486 | 1.90 |
| 3/26/2025 | 1.88 | 1.88 | 1.83 | 1.83 | 12,857 | 1.83 |
| 3/25/2025 | 1.86 | 1.87 | 1.81 | 1.87 | 4,791 | 1.87 |
| 3/24/2025 | 1.87 | 1.87 | 1.80 | 1.87 | 11,382 | 1.87 |
| 3/21/2025 | 1.78 | 1.84 | 1.78 | 1.81 | 4,802 | 1.81 |
| 3/20/2025 | 1.85 | 1.87 | 1.84 | 1.84 | 2,805 | 1.84 |
| 3/19/2025 | 1.86 | 1.89 | 1.80 | 1.88 | 13,774 | 1.88 |
| 3/18/2025 | 1.89 | 1.92 | 1.88 | 1.90 | 14,728 | 1.90 |
| 3/17/2025 | 1.89 | 1.96 | 1.85 | 1.88 | 53,288 | 1.88 |
| 3/14/2025 | 1.90 | 1.93 | 1.85 | 1.90 | 15,053 | 1.90 |
| 3/13/2025 | 1.83 | 1.88 | 1.81 | 1.87 | 9,961 | 1.87 |
| 3/12/2025 | 1.79 | 1.88 | 1.77 | 1.88 | 3,621 | 1.88 |
| 3/11/2025 | 1.80 | 1.82 | 1.77 | 1.79 | 27,881 | 1.79 |
| 3/10/2025 | 1.92 | 1.92 | 1.80 | 1.80 | 15,108 | 1.80 |
| 3/07/2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1,915 | 1.91 |
| 3/06/2025 | 1.83 | 1.92 | 1.83 | 1.84 | 5,459 | 1.84 |
| 3/05/2025 | 1.83 | 1.93 | 1.80 | 1.92 | 15,258 | 1.92 |
| 3/04/2025 | 1.86 | 1.87 | 1.75 | 1.79 | 14,695 | 1.79 |
| 3/03/2025 | 1.94 | 1.94 | 1.85 | 1.90 | 8,531 | 1.90 |
| 2/28/2025 | 1.85 | 1.96 | 1.83 | 1.90 | 44,475 | 1.90 |
| 2/27/2025 | 1.85 | 1.96 | 1.83 | 1.84 | 37,115 | 1.84 |
| 2/26/2025 | 1.84 | 1.88 | 1.83 | 1.87 | 5,352 | 1.87 |
| 2/25/2025 | 1.89 | 1.95 | 1.83 | 1.83 | 31,145 | 1.83 |
| 2/24/2025 | 1.87 | 1.90 | 1.82 | 1.84 | 30,199 | 1.84 |
| 2/21/2025 | 1.90 | 1.99 | 1.85 | 1.87 | 39,549 | 1.87 |
| 2/20/2025 | 1.75 | 1.94 | 1.75 | 1.92 | 32,672 | 1.92 |
| 2/19/2025 | 1.75 | 1.78 | 1.71 | 1.78 | 9,737 | 1.78 |
| 2/18/2025 | 1.77 | 1.83 | 1.75 | 1.75 | 8,706 | 1.75 |
| 2/14/2025 | 1.86 | 1.86 | 1.81 | 1.83 | 5,838 | 1.83 |
| 2/13/2025 | 1.90 | 1.91 | 1.85 | 1.85 | 6,906 | 1.85 |
| 2/12/2025 | 1.91 | 1.93 | 1.90 | 1.92 | 4,983 | 1.92 |
| 2/11/2025 | 1.87 | 1.96 | 1.87 | 1.96 | 11,914 | 1.96 |
| 2/10/2025 | 1.89 | 1.95 | 1.86 | 1.92 | 17,035 | 1.92 |
| 2/07/2025 | 1.83 | 1.92 | 1.82 | 1.92 | 17,834 | 1.92 |
| 2/06/2025 | 1.84 | 1.86 | 1.81 | 1.83 | 19,967 | 1.83 |
| 2/05/2025 | 1.88 | 1.88 | 1.73 | 1.82 | 34,726 | 1.82 |
| 2/04/2025 | 1.81 | 1.96 | 1.80 | 1.90 | 45,989 | 1.90 |
| 2/03/2025 | 1.86 | 1.86 | 1.67 | 1.85 | 97,376 | 1.85 |
| 1/31/2025 | 1.72 | 2.07 | 1.72 | 1.92 | 172,550 | 1.92 |
| 1/30/2025 | 1.79 | 1.84 | 1.65 | 1.74 | 166,584 | 1.74 |
| 1/29/2025 | 1.83 | 1.89 | 1.73 | 1.82 | 258,337 | 1.82 |
| 1/28/2025 | 2.07 | 2.07 | 1.80 | 1.84 | 7,555,164 | 1.84 |
| 1/27/2025 | 2.07 | 2.10 | 1.90 | 1.90 | 47,841 | 1.90 |
| 1/24/2025 | 1.85 | 2.13 | 1.80 | 2.12 | 44,145 | 2.12 |
| 1/23/2025 | 2.12 | 2.18 | 1.85 | 1.85 | 98,941 | 1.85 |
| 1/22/2025 | 1.90 | 2.19 | 1.90 | 2.16 | 155,260 | 2.16 |
| 1/21/2025 | 1.85 | 1.98 | 1.84 | 1.86 | 32,489 | 1.86 |
| 1/17/2025 | 1.85 | 1.89 | 1.80 | 1.85 | 11,599 | 1.85 |
| 1/16/2025 | 1.85 | 1.86 | 1.77 | 1.84 | 9,361 | 1.84 |
| 1/15/2025 | 1.85 | 1.91 | 1.75 | 1.89 | 53,825 | 1.89 |
| 1/14/2025 | 1.79 | 1.82 | 1.72 | 1.73 | 7,272 | 1.73 |
| 1/13/2025 | 1.80 | 1.81 | 1.69 | 1.77 | 5,544 | 1.77 |
| 1/10/2025 | 1.82 | 1.82 | 1.65 | 1.81 | 40,604 | 1.81 |
| 1/08/2025 | 1.90 | 1.90 | 1.82 | 1.87 | 25,911 | 1.87 |
| 1/07/2025 | 1.90 | 1.94 | 1.88 | 1.92 | 15,865 | 1.92 |
| 1/06/2025 | 1.94 | 2.01 | 1.93 | 1.95 | 16,676 | 1.95 |