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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.00$5.0048,332,300——
2023-12-28$1.77$1.778,900——
2023-12-27$1.96$1.9618,700——
2023-12-26$1.80$1.803,500——
2023-12-22$1.78$1.785,100——
2023-12-21$1.76$1.766,200——
2023-12-20$1.64$1.6416,500——
2023-12-19$1.69$1.691,400——
2023-12-18$1.64$1.646,400——
2023-12-15$1.69$1.693,000——
2023-12-14$1.73$1.732,400——
2023-12-13$1.65$1.65500——
2023-12-12$1.74$1.745,700——
2023-12-11$1.73$1.734,100——
2023-12-08$1.82$1.822,600——
2023-12-07$1.82$1.822,700——
2023-12-06$1.84$1.842,800——
2023-12-05$1.86$1.8613,000——
2023-12-04$2.06$2.0614,000——
2023-12-01$1.84$1.8473,900——
2023-11-30$1.61$1.61700——
2023-11-29$1.60$1.605,500——
2023-11-28$1.69$1.69300——
2023-11-27$1.69$1.692,500——
2023-11-24$1.70$1.701,600——
2023-11-22$1.74$1.740——
2023-11-21$1.74$1.740——
2023-11-20$1.74$1.743,100——
2023-11-17$1.65$1.655,500——
2023-11-16$1.51$1.512,800——
2023-11-15$1.53$1.530——
2023-11-14$1.53$1.53800——
2023-11-13$1.50$1.501,600——
2023-11-10$1.54$1.54500——
2023-11-09$1.54$1.54300——
2023-11-08$1.54$1.542,500——
2023-11-07$1.51$1.513,000——
2023-11-06$1.51$1.511,900——
2023-11-03$1.53$1.536,800——
2023-11-02$1.51$1.511,600——
2023-11-01$1.51$1.511,600——
2023-10-31$1.59$1.597,300——
2023-10-30$1.50$1.504,100——
2023-10-27$1.58$1.584,500——
2023-10-26$1.66$1.664,900——
2023-10-25$1.60$1.605,700——
2023-10-24$1.79$1.792,000——
2023-10-23$1.74$1.741,000——
2023-10-20$1.76$1.762,200——
2023-10-19$1.71$1.71700——
2023-10-18$1.76$1.764,100——
2023-10-17$1.75$1.752,800——
2023-10-16$1.79$1.794,500——
2023-10-13$1.88$1.8819,500——
2023-10-12$1.85$1.8531,500——
2023-10-11$1.79$1.7912,200——
2023-10-10$1.68$1.681,500——
2023-10-09$1.68$1.681,200——
2023-10-06$1.74$1.741,200——
2023-10-05$1.72$1.722,400——
2023-10-04$1.68$1.682,700——
2023-10-03$1.68$1.681,500——
2023-10-02$1.68$1.686,200——
2023-09-29$1.70$1.700——
2023-09-28$1.70$1.7017,400——
2023-09-27$1.80$1.806,800——
2023-09-26$1.83$1.831,200——
2023-09-25$1.80$1.804,100——
2023-09-22$1.68$1.684,100——
2023-09-21$1.73$1.738,700——
2023-09-20$1.92$1.928,500——
2023-09-19$1.78$1.78500——
2023-09-18$1.78$1.787,700——
2023-09-15$1.65$1.654,500——
2023-09-14$1.72$1.7210,700——
2023-09-13$1.82$1.82400——
2023-09-12$1.82$1.821,300——
2023-09-11$1.76$1.762,000——
2023-09-08$1.87$1.87600——
2023-09-07$1.82$1.821,100——
2023-09-06$1.89$1.892,000——
2023-09-05$1.88$1.88300——
2023-09-01$1.90$1.901,900——
2023-08-31$1.74$1.746,700——
2023-08-30$1.88$1.882,400——
2023-08-29$1.74$1.745,500——
2023-08-28$1.86$1.861,500——
2023-08-25$1.79$1.791,800——
2023-08-24$1.72$1.721,800——
2023-08-23$1.74$1.745,500——
2023-08-22$1.76$1.767,700——
2023-08-21$1.77$1.775,800——
2023-08-18$1.89$1.8912,600——
2023-08-17$1.81$1.815,600——
2023-08-16$2.04$2.0416,600——
2023-08-15$2.05$2.05600——
2023-08-14$2.16$2.162,700——
2023-08-11$2.13$2.1324,100——
2023-08-10$2.00$2.006,700——
2023-08-09$2.01$2.011,400——
2023-08-08$2.15$2.158,200——
2023-08-07$2.10$2.1030,400——
2023-08-04$2.25$2.255,800——
2023-08-03$2.35$2.352,100——
2023-08-02$2.37$2.375,600——
2023-08-01$2.35$2.352,200——
2023-07-31$2.43$2.431,100——
2023-07-28$2.33$2.339,100——
2023-07-27$2.32$2.325,300——
2023-07-26$2.43$2.432,900——
2023-07-25$2.43$2.434,900——
2023-07-24$2.34$2.3410,700——
2023-07-21$2.37$2.3736,800——
2023-07-20$2.41$2.4135,700——
2023-07-19$2.35$2.356,300——
2023-07-18$2.40$2.4013,700——
2023-07-17$2.33$2.3314,200——
2023-07-14$2.39$2.393,900——
2023-07-13$2.43$2.4317,600——
2023-07-12$2.48$2.4827,900——
2023-07-11$2.42$2.4217,600——
2023-07-10$2.42$2.4223,500——
2023-07-07$2.57$2.5710,100——
2023-07-06$2.50$2.5016,500——
2023-07-05$2.57$2.5713,700——
2023-07-03$2.77$2.7714,000——
2023-06-30$2.55$2.5520,200——
2023-06-29$2.61$2.6112,800——
2023-06-28$2.65$2.6516,900——
2023-06-27$2.65$2.6514,000——
2023-06-26$2.64$2.645,800——
2023-06-23$2.74$2.7412,000——
2023-06-22$2.71$2.715,500——
2023-06-21$2.82$2.8211,000——
2023-06-20$2.61$2.6135,800——
2023-06-16$2.76$2.7637,600——
2023-06-15$2.94$2.9477,700——
2023-06-14$2.88$2.8842,000——
2023-06-13$2.80$2.8024,300——
2023-06-12$2.88$2.8854,700——
2023-06-09$2.88$2.88166,400——
2023-06-08$3.19$3.19616,900——
2023-06-07$2.49$2.4950,500——
2023-06-06$2.55$2.5578,000——
2023-06-05$2.63$2.63506,600——
2023-06-02$2.39$2.3927,400——
2023-06-01$2.34$2.3425,000——
2023-05-31$2.25$2.2523,700——
2023-05-30$2.36$2.3630,100——
2023-05-26$2.25$2.2518,900——
2023-05-25$2.31$2.3127,000——
2023-05-24$2.22$2.2220,400——
2023-05-23$2.24$2.245,700——
2023-05-22$2.28$2.2810,700——
2023-05-19$2.26$2.2627,300——
2023-05-18$2.44$2.4432,200——
2023-05-17$2.37$2.3744,200——
2023-05-16$2.59$2.59159,900——
2023-05-15$2.54$2.5462,800——
2023-05-12$2.45$2.4584,300——
2023-05-11$2.75$2.75406,000——
2023-05-10$3.00$3.00348,100——
2023-05-09$2.70$2.7076,700——
2023-05-08$3.03$3.0382,000——
2023-05-05$3.19$3.19172,600——
2023-05-04$3.50$3.50535,900——
2023-05-03$4.09$4.0923,863,900——
2023-05-02$2.63$2.631,340,900——
2023-05-01$4.35$4.3548,845,600——
2023-04-28$1.97$1.97661,000——
2023-04-27$1.55$1.557,200——
2023-04-26$1.65$1.654,600——
2023-04-25$1.58$1.58800——
2023-04-24$1.58$1.581,800——
2023-04-21$1.63$1.633,700——
2023-04-20$1.62$1.622,000——
2023-04-19$1.72$1.7212,500——
2023-04-18$1.59$1.596,800——
2023-04-17$1.70$1.70116,200——
2023-04-14$1.50$1.5027,800——
2023-04-13$1.51$1.514,100——
2023-04-12$1.51$1.5117,000——
2023-04-11$1.62$1.629,200——
2023-04-10$1.54$1.542,700——
2023-04-06$1.55$1.5520,900——
2023-04-05$1.64$1.6411,500——
2023-04-04$1.69$1.698,400——
2023-04-03$1.60$1.607,900——
2023-03-31$1.66$1.6642,500——
2023-03-30$1.72$1.7221,100——
2023-03-29$1.75$1.7519,700——
2023-03-28$1.85$1.8514,100——
2023-03-27$1.87$1.8719,400——
2023-03-24$2.05$2.05105,200——
2023-03-23$2.66$2.66806,000——
2023-03-22$1.90$1.904,300——
2023-03-21$1.89$1.897,600——
2023-03-20$1.72$1.728,300——
2023-03-17$1.81$1.8110,900——
2023-03-16$1.87$1.874,400——
2023-03-15$1.91$1.911,400——
2023-03-14$1.83$1.831,000——
2023-03-13$1.87$1.874,600——
2023-03-10$1.90$1.901,600——
2023-03-09$1.93$1.9310,200——
2023-03-08$2.03$2.035,000——
2023-03-07$2.12$2.123,500——
2023-03-06$2.06$2.063,000——
2023-03-03$2.06$2.061,400——
2023-03-02$2.05$2.05800——
2023-03-01$2.10$2.107,700——
2023-02-28$2.05$2.053,300——
2023-02-27$2.05$2.056,600——
2023-02-24$2.14$2.143,400——
2023-02-23$2.05$2.053,300——
2023-02-22$2.10$2.103,000——
2023-02-21$2.05$2.053,800——
2023-02-17$2.15$2.1514,400——
2023-02-16$2.12$2.1217,000——
2023-02-15$2.09$2.091,800——
2023-02-14$2.13$2.136,700——
2023-02-13$2.11$2.113,200——
2023-02-10$2.10$2.109,800——
2023-02-09$2.30$2.305,400——
2023-02-08$2.41$2.417,100——
2023-02-07$2.47$2.4717,100——
2023-02-06$2.46$2.462,000——
2023-02-03$2.36$2.364,000——
2023-02-02$2.47$2.4739,400——
2023-02-01$2.22$2.2211,900——
2023-01-31$2.29$2.2910,900——
2023-01-30$2.22$2.221,800——
2023-01-27$2.18$2.184,200——
2023-01-26$2.16$2.165,100——
2023-01-25$2.23$2.232,200——
2023-01-24$2.30$2.301,100——
2023-01-23$2.26$2.265,900——
2023-01-20$2.33$2.334,300——
2023-01-19$2.23$2.23300——
2023-01-18$2.34$2.346,500——
2023-01-17$2.33$2.334,500——
2023-01-13$2.37$2.372,800——
2023-01-12$2.42$2.421,900——
2023-01-11$2.50$2.506,000——
2023-01-10$2.56$2.5613,800——
2023-01-09$2.67$2.6737,000——
2023-01-06$2.35$2.35123,100——
2023-01-05$2.34$2.3468,100——
2023-01-04$2.01$2.0117,600——
2023-01-03$1.91$1.917,700——