Sentage Inc. (SNTG)
NASDAQ: SNTG
· Real-Time Price · USD
3.23
-0.04 (-1.22%)
At close: Oct 03, 2025, 3:59 PM
3.11
-3.66%
After-hours: Oct 03, 2025, 07:56 PM EDT
SNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -1.53% | 24,954 |
| Oct 2, 2025 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | 3.15% | 56,302 |
| Oct 1, 2025 | 3.14 | 3.25 | 3.12 | 3.17 | 3.17 | 1.60% | 47,117 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | -1.27% | 40,750 |
| Sep 29, 2025 | 3.21 | 3.48 | 3.00 | 3.16 | 3.16 | -5.39% | 110,648 |
| Sep 26, 2025 | 3.26 | 3.48 | 3.21 | 3.34 | 3.34 | -1.18% | 103,700 |
| Sep 25, 2025 | 3.10 | 4.08 | 3.07 | 3.38 | 3.38 | 4.64% | 894,400 |
| Sep 24, 2025 | 3.01 | 3.40 | 3.01 | 3.23 | 3.23 | 7.31% | 143,929 |
| Sep 23, 2025 | 3.05 | 3.53 | 3.01 | 3.01 | 3.01 | -9.34% | 210,845 |
| Sep 22, 2025 | 3.34 | 3.60 | 3.20 | 3.32 | 3.32 | -8.03% | 239,400 |
| Sep 19, 2025 | 3.25 | 3.92 | 3.16 | 3.61 | 3.61 | 11.42% | 2,745,209 |
| Sep 18, 2025 | 2.84 | 3.44 | 2.72 | 3.24 | 3.24 | 13.68% | 774,400 |
| Sep 17, 2025 | 2.84 | 3.23 | 2.79 | 2.85 | 2.85 | -1.38% | 417,800 |
| Sep 16, 2025 | 3.60 | 3.64 | 2.76 | 2.89 | 2.89 | 1.40% | 16,534,100 |
| Sep 15, 2025 | 2.53 | 3.10 | 2.52 | 2.85 | 2.85 | 11.33% | 147,415 |
| Sep 12, 2025 | 2.84 | 2.95 | 2.52 | 2.56 | 2.56 | -10.18% | 156,700 |
| Sep 11, 2025 | 3.76 | 3.84 | 2.41 | 2.85 | 2.85 | -29.28% | 627,600 |
| Sep 10, 2025 | 5.48 | 6.90 | 3.87 | 4.03 | 4.03 | -30.03% | 640,203 |
| Sep 9, 2025 | 4.74 | 6.69 | 3.80 | 5.76 | 5.76 | -15.42% | 2,176,312 |
| Sep 8, 2025 | 1.94 | 12.70 | 1.94 | 6.81 | 6.81 | 237.13% | 79,967,634 |
Page 1 of 54