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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$6.15$6.15113,660——
2021-12-30$6.30$6.30212,020——
2021-12-29$6.70$6.70524,300——
2021-12-28$5.40$5.40176,740——
2021-12-27$6.15$6.1511,980——
2021-12-23$6.50$6.508,440——
2021-12-22$6.80$6.8020,580——
2021-12-21$7.25$7.2539,340——
2021-12-20$6.85$6.85159,720——
2021-12-17$6.40$6.4062,980——
2021-12-16$6.65$6.656,040——
2021-12-15$7.00$7.006,580——
2021-12-14$7.25$7.2511,140——
2021-12-13$6.75$6.7523,220——
2021-12-10$7.56$7.561,140——
2021-12-09$7.60$7.603,260——
2021-12-08$7.80$7.8021,460——
2021-12-07$7.40$7.4031,580——
2021-12-06$7.00$7.0032,460——
2021-12-03$7.80$7.8054,640——
2021-12-02$7.45$7.4539,880——
2021-12-01$8.01$8.019,740——
2021-11-30$8.20$8.2013,020——
2021-11-29$8.65$8.657,320——
2021-11-26$8.80$8.805,540——
2021-11-24$9.00$9.0014,820——
2021-11-23$8.90$8.9034,860——
2021-11-22$9.45$9.4522,200——
2021-11-19$10.00$10.0045,240——
2021-11-18$10.00$10.0028,240——
2021-11-17$10.30$10.3014,460——
2021-11-16$10.10$10.1021,200——
2021-11-15$10.25$10.2526,540——
2021-11-12$10.75$10.7563,540——
2021-11-11$10.05$10.0523,960——
2021-11-10$9.95$9.9566,540——
2021-11-09$10.15$10.1574,680——
2021-11-08$10.90$10.9013,000——
2021-11-05$10.80$10.8022,360——
2021-11-04$11.10$11.1011,480——
2021-11-03$11.00$11.0014,920——
2021-11-02$10.95$10.9529,180——
2021-11-01$11.15$11.1563,320——
2021-10-29$11.15$11.1579,880——
2021-10-28$10.95$10.9538,520——
2021-10-27$11.20$11.2096,160——
2021-10-26$11.20$11.2061,160——
2021-10-25$11.65$11.6537,480——
2021-10-22$11.65$11.6584,500——
2021-10-21$13.35$13.35331,920——
2021-10-20$13.10$13.10482,880——
2021-10-19$12.35$12.35232,340——
2021-10-18$11.65$11.6536,280——
2021-10-15$11.90$11.9088,260——
2021-10-14$12.75$12.75157,900——
2021-10-13$13.85$13.852,150,380——
2021-10-12$12.95$12.95372,720——
2021-10-11$10.90$10.9033,480——
2021-10-08$11.25$11.2594,460——
2021-10-07$10.95$10.9535,980——
2021-10-06$10.75$10.75143,940——
2021-10-05$10.75$10.7547,000——
2021-10-04$11.75$11.7545,120——
2021-10-01$11.35$11.35137,220——
2021-09-30$10.45$10.4568,420——
2021-09-29$10.50$10.50110,340——
2021-09-28$11.15$11.1567,840——
2021-09-27$12.15$12.1588,840——
2021-09-24$12.75$12.7562,280——
2021-09-23$13.20$13.2058,980——
2021-09-22$13.40$13.4077,640——
2021-09-21$14.30$14.30202,280——
2021-09-20$16.10$16.101,367,800——
2021-09-17$12.50$12.50182,100——
2021-09-16$15.25$15.2556,140——
2021-09-15$15.95$15.9534,340——
2021-09-14$17.35$17.3580,120——
2021-09-13$18.60$18.6027,240——
2021-09-10$19.45$19.4541,600——
2021-09-09$19.60$19.6024,600——
2021-09-08$20.50$20.5064,180——
2021-09-07$21.10$21.1049,720——
2021-09-03$21.50$21.5076,420——
2021-09-02$22.50$22.5035,580——
2021-09-01$23.50$23.5079,900——
2021-08-31$24.15$24.1550,860——
2021-08-30$25.60$25.6077,500——
2021-08-27$24.95$24.95178,320——
2021-08-26$25.00$25.00181,220——
2021-08-25$33.50$33.50559,980——
2021-08-24$30.50$30.50974,820——
2021-08-23$24.00$24.00127,280——
2021-08-20$22.30$22.30443,800——
2021-08-19$19.00$19.0031,740——
2021-08-18$19.95$19.9512,940——
2021-08-17$19.90$19.9092,220——
2021-08-16$19.63$19.6320,980——
2021-08-13$20.00$20.0041,340——
2021-08-12$20.25$20.2529,020——
2021-08-11$21.42$21.4227,780——
2021-08-10$21.60$21.6033,780——
2021-08-09$22.25$22.2574,300——
2021-08-06$22.30$22.3076,340——
2021-08-05$22.90$22.9037,440——
2021-08-04$23.35$23.3546,460——
2021-08-03$24.30$24.3053,280——
2021-08-02$24.75$24.7563,640——
2021-07-30$27.50$27.50421,820——
2021-07-29$23.45$23.4590,940——
2021-07-28$22.95$22.9550,160——
2021-07-27$22.65$22.6564,120——
2021-07-26$23.05$23.05202,620——
2021-07-23$32.50$32.50251,120——
2021-07-22$57.75$57.751,045,680——
2021-07-21$155.50$155.5019,220——
2021-07-20$142.65$142.655,100——
2021-07-19$139.00$139.008,660——
2021-07-16$153.55$153.557,220——
2021-07-15$157.55$157.557,120——
2021-07-14$177.00$177.0018,480——
2021-07-13$185.00$185.009,700——
2021-07-12$175.00$175.0044,940——
2021-07-09$174.45$174.45156,880——
2021-07-08$5.00$5.00100——