Sentage Holdings Inc. SNTG
1.65 USD -0.10 (-5.71%)
As ofNov 13, 2026, 3:40 PM EST
1.60 Day range 1.75
1.55 52-week range 2.49
- YTD
- -12.70%
- 1 year
- -13.16%
SNTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.61 | 1.75 | 1.60 | 1.75 | +0.11 | +6.71% | 8,800 |
| Nov 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 0.00% | 2,500 |
| Nov 10, 2026 | 1.56 | 1.67 | 1.51 | 1.64 | +0.08 | +5.13% | 15,300 |
| Nov 9, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | -0.07 | -4.29% | 5,800 |
| Nov 6, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | +0.05 | +3.16% | 3,200 |
| Nov 5, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | -0.02 | -1.25% | 11,100 |
| Nov 4, 2026 | 1.62 | 1.65 | 1.57 | 1.60 | +0.05 | +3.23% | 6,200 |
| Nov 3, 2026 | 1.57 | 1.70 | 1.55 | 1.55 | -0.14 | -8.28% | 13,800 |
| Nov 2, 2026 | 1.66 | 1.69 | 1.56 | 1.69 | -0.01 | -0.59% | 16,100 |
| Oct 30, 2026 | 1.65 | 1.75 | 1.60 | 1.70 | -0.01 | -0.58% | 23,800 |
| Oct 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | -0.01 | -0.58% | 500 |
| Oct 28, 2026 | 1.74 | 1.79 | 1.69 | 1.72 | +0.02 | +1.18% | 9,200 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.02 | -1.16% | 800 |
| Oct 26, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | +0.05 | +2.99% | 3,300 |
| Oct 23, 2026 | 1.69 | 1.74 | 1.67 | 1.67 | +0.01 | +0.60% | 9,300 |
| Oct 22, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | -0.06 | -3.49% | 3,000 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | +0.01 | +0.58% | 8,400 |
| Oct 20, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 0.00 | 0.00% | 5,100 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | -0.03 | -1.72% | 2,000 |
| Oct 16, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | +0.01 | +0.58% | 3,400 |
| Oct 15, 2026 | 1.68 | 1.73 | 1.66 | 1.73 | +0.05 | +2.98% | 5,400 |
| Oct 14, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | -0.02 | -1.18% | 5,100 |
| Oct 13, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | -0.03 | -1.73% | 5,300 |
| Oct 12, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | -0.01 | -0.57% | 4,700 |
| Oct 9, 2026 | 1.66 | 1.79 | 1.66 | 1.74 | +0.05 | +2.96% | 6,200 |
| Oct 8, 2026 | 1.67 | 1.81 | 1.66 | 1.69 | -0.03 | -1.74% | 5,600 |
| Oct 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | +0.03 | +1.78% | 1,600 |
| Oct 6, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | -0.03 | -1.74% | 1,300 |
| Oct 5, 2026 | 1.72 | 1.77 | 1.69 | 1.72 | -0.05 | -2.82% | 14,000 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.68 | 1.77 | +0.03 | +1.72% | 8,800 |
| Oct 1, 2026 | 1.68 | 1.78 | 1.68 | 1.74 | +0.06 | +3.57% | 3,500 |
| Sep 30, 2026 | 1.80 | 1.80 | 1.68 | 1.68 | -0.07 | -4.00% | 5,900 |
| Sep 29, 2026 | 1.67 | 1.79 | 1.67 | 1.75 | +0.03 | +1.74% | 24,700 |
| Sep 28, 2026 | 1.67 | 1.79 | 1.64 | 1.72 | +0.02 | +1.18% | 34,900 |
| Sep 25, 2026 | 1.68 | 1.79 | 1.65 | 1.70 | 0.00 | 0.00% | 56,900 |
| Sep 24, 2026 | 1.66 | 2.05 | 1.65 | 1.70 | +0.01 | +0.59% | 100,900 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | +0.01 | +0.60% | 4,600 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | -0.10 | -5.62% | 6,800 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | +0.06 | +3.49% | 4,400 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | -0.05 | -2.82% | 6,200 |
| Sep 17, 2026 | 1.71 | 1.83 | 1.71 | 1.77 | +0.03 | +1.72% | 7,000 |
| Sep 16, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | -0.02 | -1.14% | 4,800 |
| Sep 15, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | +0.03 | +1.73% | 4,500 |
| Sep 14, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 0.00 | 0.00% | 2,900 |
| Sep 11, 2026 | 1.79 | 1.79 | 1.69 | 1.73 | -0.02 | -1.14% | 1,800 |
| Sep 10, 2026 | 1.72 | 1.84 | 1.70 | 1.75 | +0.03 | +1.74% | 4,300 |
| Sep 9, 2026 | 1.69 | 1.72 | 1.67 | 1.72 | +0.02 | +1.18% | 4,800 |
| Sep 8, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 0.00 | 0.00% | 2,700 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | -0.04 | -2.30% | 4,800 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | -0.04 | -2.25% | 3,600 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.72 | 1.78 | +0.08 | +4.71% | 2,400 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | -0.10 | -5.56% | 9,300 |
| Aug 31, 2026 | 1.77 | 1.84 | 1.75 | 1.80 | +0.06 | +3.45% | 12,500 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | -0.04 | -2.25% | 4,500 |
| Aug 27, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | +0.08 | +4.71% | 8,100 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | -0.03 | -1.73% | 4,600 |
| Aug 25, 2026 | 1.72 | 1.77 | 1.70 | 1.73 | 0.00 | 0.00% | 7,400 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.68 | 1.73 | +0.01 | +0.58% | 16,300 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 0.00 | 0.00% | 8,400 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.71 | 1.72 | -0.02 | -1.15% | 9,500 |
| Aug 19, 2026 | 1.80 | 1.88 | 1.70 | 1.74 | -0.07 | -3.87% | 23,400 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | -0.08 | -4.23% | 20,300 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.82 | 1.89 | -0.09 | -4.55% | 19,700 |
| Aug 14, 2026 | 1.99 | 2.03 | 1.92 | 1.98 | -0.05 | -2.46% | 22,100 |
65 days, newest first. Daily bars as drawn on the SNTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.