S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sentage Holdings Inc (SNTG)
Sentage Holdings Inc (SNTG) Historical

SNTG Sentage Holdings Inc

2.1399

-0.0301 (-1.39%)

Jun 17 2024 - Closed

Delayed by 15 minutes

SNTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	2.1399	-0.03	-1.39%	2.13	2.215	2.11	16,059
Jun 14 2024	2.17	0.01	0.46%	2.13	2.3399	2.13	14,876
Jun 13 2024	2.16	0.01	0.46%	2.15	2.4099	2.13	8,673
Jun 12 2024	2.1501	-0.05	-2.27%	2.21	2.22	2.1501	12,126
Jun 11 2024	2.20	-0.04	-1.79%	2.30	2.32	2.18	3,713
Jun 10 2024	2.24	-0.02	-0.88%	2.21	2.3035	2.21	10,366
Jun 07 2024	2.26	0.01	0.53%	2.4499	2.4499	2.20	18,359
Jun 06 2024	2.248	-0.06	-2.68%	2.26	2.4499	2.24	14,947
Jun 05 2024	2.31	0.13	6.02%	2.18	2.40	2.1322	41,397
Jun 04 2024	2.1789	0.00	-0.05%	2.20	2.257	2.08	5,975
Jun 03 2024	2.18	-0.03	-1.36%	2.18	2.29	2.06	19,011
May 31 2024	2.21	-0.26	-10.53%	2.46	2.55	2.13	131,565
May 30 2024	2.47	0.25	11.26%	2.30	2.69	2.22	239,132
May 29 2024	2.22	0.03	1.37%	2.10	2.30	2.10	17,540
May 28 2024	2.19	-0.01	-0.45%	2.29	2.29	2.0495	5,331
May 24 2024	2.20	-0.09	-3.93%	2.22	2.22	2.00	29,229
May 23 2024	2.29	0.37	19.27%	1.91	2.37	1.86	66,330
May 22 2024	1.92	0.01	0.52%	1.90	1.92	1.86	11,635
May 21 2024	1.91	-0.04	-2.05%	1.90	1.94	1.83	12,974
May 20 2024	1.95	-0.09	-4.41%	2.01	2.10	1.89	51,302
May 17 2024	2.04	-0.07	-3.32%	2.20	2.21	2.04	45,508
May 16 2024	2.11	0.03	1.61%	2.12	2.3891	2.0691	40,251
May 15 2024	2.0765	0.21	11.04%	1.91	2.45	1.87	138,131
May 14 2024	1.87	-0.02	-1.06%	1.84	1.9228	1.84	8,894
May 13 2024	1.89	-0.01	-0.53%	1.86	1.96	1.85	2,085
May 10 2024	1.90	-0.01	-0.52%	1.97	1.97	1.90	911
May 09 2024	1.91	0.03	1.61%	1.95	2.0394	1.85	10,750
May 08 2024	1.8797	-0.13	-6.48%	1.995	2.07	1.87	9,937
May 07 2024	2.01	0.19	10.43%	1.79	2.09	1.79	43,426
May 06 2024	1.8201	-0.04	-2.15%	1.90	1.90	1.81	4,818
May 03 2024	1.86	0.02	1.09%	1.90	1.94	1.85	6,757
May 02 2024	1.84	0.02	1.10%	1.80	1.84	1.78	9,655
May 01 2024	1.82	-0.01	-0.27%	1.79	1.8338	1.79	5,438
Apr 30 2024	1.825	0.00	0.27%	1.81	1.84	1.80	2,291
Apr 29 2024	1.82	-0.14	-7.14%	1.88	1.93	1.79	10,626
Apr 26 2024	1.96	0.08	4.14%	1.88	1.9656	1.8101	11,994
Apr 25 2024	1.882	-0.01	-0.42%	1.832	1.8999	1.81	5,526
Apr 24 2024	1.89	-0.02	-1.05%	1.97	1.99	1.8501	9,513
Apr 23 2024	1.91	-0.08	-4.02%	1.97	1.9947	1.89	16,537
Apr 22 2024	1.99	0.03	1.53%	1.95	2.02	1.87	8,280
Apr 19 2024	1.96	-0.08	-3.92%	2.00	2.025	1.91	17,832
Apr 18 2024	2.04	0.13	6.81%	1.97	2.1499	1.96	65,186
Apr 17 2024	1.91	0.03	1.38%	1.92	1.92	1.80	14,699
Apr 16 2024	1.884	-0.13	-6.50%	1.92	1.945	1.87	8,354
Apr 15 2024	2.015	-0.12	-5.40%	2.20	2.20	1.95	14,795
Apr 12 2024	2.13	-0.05	-2.29%	2.14	2.195	2.1001	5,329
Apr 11 2024	2.18	0.12	5.83%	2.05	2.26	2.05	11,298
Apr 10 2024	2.06	-0.04	-1.90%	2.125	2.125	2.03	21,664
Apr 09 2024	2.10	-0.10	-4.55%	2.28	2.28	2.02	21,706
Apr 08 2024	2.20	-0.05	-2.22%	2.36	2.41	2.20	9,975
Apr 05 2024	2.25	-0.02	-0.88%	2.36	2.36	2.23	4,930
Apr 04 2024	2.27	-0.06	-2.58%	2.40	2.40	2.25	14,290
Apr 03 2024	2.33	-0.07	-2.92%	2.40	2.40	2.31	6,225
Apr 02 2024	2.40	0.02	0.84%	2.37	2.40	2.33	3,723
Apr 01 2024	2.38	-0.07	-2.86%	2.38	2.48	2.31	15,376
Mar 28 2024	2.45	0.18	7.93%	2.34	2.46	2.27	54,278
Mar 27 2024	2.27	0.05	2.25%	2.27	2.27	2.22	5,572
Mar 26 2024	2.22	-0.04	-1.77%	2.29	2.32	2.22	24,380
Mar 25 2024	2.26	-0.18	-7.38%	2.40	2.40	2.20	25,758
Mar 22 2024	2.44	-0.06	-2.40%	2.49	2.49	2.30	24,924
Mar 21 2024	2.50	0.24	10.62%	2.28	2.57	2.26	196,626
Mar 20 2024	2.26	-0.15	-6.22%	2.37	2.37	2.19	36,210

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions