NASDAQ:SNTG | Historical Stock Price | Sentage Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-08 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$3.71$9.97$26.83$72.20$194.252021-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-02———$1.792
2026-09-01———$1.7441
2026-08-31———$1.7537
2026-08-27$1.78$1.788,100——
2026-08-26$1.70$1.704,600——
2026-08-25$1.73$1.737,400——
2026-08-24$1.73$1.7316,300——
2026-08-21$1.72$1.728,400——
2026-08-20$1.72$1.729,500$1.91400
2026-08-19$1.74$1.7423,400$1.85167
2026-08-18$1.81$1.8120,300——
2026-08-17$1.89$1.8919,700——
2026-08-14$1.98$1.9822,100$2.02945
2026-08-13$2.03$2.0337,400——
2026-08-12$2.04$2.0437,600$2.0433
2026-08-11$2.04$2.04158,700$1.94420
2026-08-10$1.86$1.8631,200——
2026-08-07$1.93$1.9348,100$1.881,000
2026-08-06$1.75$1.755,200$1.74255
2026-08-05$1.75$1.7522,800——
2026-08-04$1.71$1.7117,200$1.7238
2026-08-03$1.62$1.6232,600——
2026-07-31$1.64$1.6447,800$1.70130
2026-07-30$1.66$1.6659,600$1.672,468
2026-07-29$1.71$1.7160,900——
2026-07-28$1.81$1.81122,500$1.99900
2026-07-27$1.99$1.9970,800$2.0254
2026-07-24$2.17$2.1792,200$2.16533
2026-07-23$2.33$2.33255,900$2.254,920
2026-07-22$2.13$2.134,453,700$2.3510,003
2026-07-21$2.09$2.094,085,900——
2026-07-20$2.11$2.113,800$2.04132
2026-07-17$2.06$2.065,800——
2026-07-16$2.08$2.087,400——
2026-07-15$2.07$2.073,400——
2026-07-14$2.08$2.083,500——
2026-07-13$2.10$2.101,900——
2026-07-10$2.02$2.021,100——
2026-07-09$2.08$2.087,800——
2026-07-08$2.04$2.045,600——
2026-07-07$2.14$2.141,600——
2026-07-06$2.08$2.081,900——
2026-07-02$2.06$2.069,100——
2026-07-01$2.07$2.075,000——
2026-06-30$2.02$2.0217,700——
2026-06-29$2.07$2.072,400——
2026-06-26$2.02$2.023,500——
2026-06-25$2.08$2.087,700——
2026-06-24$2.17$2.173,000——
2026-06-23$2.25$2.253,300——
2026-06-22$2.22$2.229,500——
2026-06-18$2.26$2.266,800——
2026-06-17$2.32$2.3214,300——
2026-06-16$2.15$2.1527,200——
2026-06-15$2.38$2.383,700——
2026-06-12$2.39$2.3925,200——
2026-06-11$2.35$2.3525,900——
2026-06-10$2.44$2.44714,800——
2026-06-09$2.21$2.2141,500——
2026-06-08$2.42$2.42406,200——
2026-06-05$2.38$2.3869,800——
2026-06-04$2.20$2.2031,100——
2026-06-03$2.34$2.34104,100——
2026-06-02$2.11$2.1120,800——
2026-06-01$2.18$2.1826,200——
2026-05-29$2.00$2.007,100——
2026-05-28$1.95$1.953,300——
2026-05-27$2.00$2.002,500——
2026-05-26$2.05$2.056,800——
2026-05-22$2.02$2.022,900——
2026-05-21$2.01$2.011,400——
2026-05-20$2.00$2.007,200——
2026-05-19$2.04$2.0411,300——
2026-05-18$1.96$1.9633,900——
2026-05-15$2.00$2.0036,100——
2026-05-14$2.37$2.3714,800——
2026-05-13$2.38$2.3830,600——
2026-05-12$2.03$2.032,500——
2026-05-11$2.09$2.09900——
2026-05-08$2.16$2.163,500——
2026-05-07$2.21$2.2115,700——
2026-05-06$2.19$2.1941,200——
2026-05-05$1.91$1.9128,000——
2026-05-04$1.89$1.892,000——
2026-05-01$1.91$1.915,800——
2026-04-30$1.95$1.956,700——
2026-04-29$1.94$1.943,100——
2026-04-28$1.94$1.942,600——
2026-04-27$1.96$1.963,100——
2026-04-24$1.91$1.9124,200——
2026-04-23$1.94$1.943,100——
2026-04-22$1.99$1.995,100——
2026-04-21$1.93$1.9319,800——
2026-04-20$1.94$1.9422,100——
2026-04-17$2.02$2.027,600——
2026-04-16$2.06$2.067,600——
2026-04-15$2.03$2.033,700——
2026-04-14$1.94$1.945,500——
2026-04-13$2.05$2.055,600——
2026-04-10$2.04$2.041,100——
2026-04-09$2.05$2.0511,600——
2026-04-08$2.03$2.036,600——
2026-04-07$1.93$1.931,600——
2026-04-06$2.01$2.018,100——
2026-04-02$1.86$1.862,800——
2026-04-01$1.89$1.8929,500——
2026-03-31$1.77$1.7712,200——
2026-03-30$1.83$1.8316,100——
2026-03-27$1.80$1.8033,500——
2026-03-26$1.87$1.872,500——
2026-03-25$1.86$1.864,100——
2026-03-24$1.85$1.85600——
2026-03-23$1.85$1.858,400——
2026-03-20$1.87$1.873,200——
2026-03-19$1.87$1.878,000——
2026-03-18$1.98$1.984,000——
2026-03-17$1.99$1.999,700——
2026-03-16$1.93$1.9315,500——
2026-03-13$1.92$1.925,000——
2026-03-12$1.92$1.9210,300——
2026-03-11$1.92$1.928,700——
2026-03-10$1.90$1.902,100——
2026-03-09$1.92$1.917,700——
2026-03-06$1.93$1.935,200——
2026-03-05$1.93$1.9310,800——
2026-03-04$1.90$1.903,600——
2026-03-03$1.86$1.867,000——
2026-03-02$1.92$1.929,500——
2026-02-27$1.91$1.9125,700——
2026-02-26$1.98$1.9835,000——
2026-02-25$1.95$1.952,100——
2026-02-24$1.98$1.981,900——
2026-02-23$1.92$1.921,100——
2026-02-20$1.96$1.966,300——
2026-02-19$1.98$1.989,800——
2026-02-18$1.88$1.8861,300——
2026-02-17$1.93$1.93319,800——
2026-02-13$2.02$2.025,300——
2026-02-12$2.01$2.012,700——
2026-02-11$2.03$2.031,100——
2026-02-10$2.08$2.082,800——
2026-02-09$2.02$2.025,600——
2026-02-06$2.06$2.065,300——
2026-02-05$1.97$1.9729,400——
2026-02-04$2.12$2.126,000——
2026-02-03$2.12$2.1216,200——
2026-02-02$2.21$2.2134,700——
2026-01-30$2.27$2.2757,800——
2026-01-29$2.31$2.3115,300——
2026-01-28$2.26$2.265,700——
2026-01-27$2.30$2.304,000——
2026-01-26$2.25$2.2514,300——
2026-01-23$2.27$2.2714,300——
2026-01-22$2.35$2.3514,600——
2026-01-21$2.36$2.3669,400——
2026-01-20$2.17$2.1721,900——
2026-01-16$2.16$2.165,400——
2026-01-15$2.15$2.1567,900——
2026-01-14$2.00$2.004,900——
2026-01-13$1.95$1.958,400——
2026-01-12$1.91$1.9122,700——
2026-01-09$2.07$2.077,100——
2026-01-08$2.05$2.0519,900——
2026-01-07$2.01$2.0120,500——
2026-01-06$2.02$2.027,800——
2026-01-05$2.04$2.049,900——
2026-01-02$1.99$1.999,400——