Sentage Holdings Inc. (SNTG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sentage Holdings Inc. (SNTG) since IPO date, it would be worth $444 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $819.19, while $1000 invested 1 year ago would be worth $1,247.19. This corresponds to total returns of -55.6%, -18.08%, 24.72%, respectively, with annualized returns of -15.1%, -6.43%, 24.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.21 | 2.22 | 2.22 | 2.25 | 2.13 | 9,497 |
| June 18, 2026 | 2.27 | 2.26 | 2.26 | 2.39 | 2.21 | 6,823 |
| June 17, 2026 | 2.22 | 2.32 | 2.32 | 2.33 | 2.12 | 14,323 |
| June 16, 2026 | 2.29 | 2.15 | 2.15 | 2.37 | 2.11 | 27,205 |
| June 15, 2026 | 2.35 | 2.38 | 2.38 | 2.38 | 2.25 | 3,565 |
| June 12, 2026 | 2.42 | 2.39 | 2.39 | 2.47 | 2.25 | 25,199 |
| June 11, 2026 | 2.26 | 2.35 | 2.35 | 2.42 | 2.26 | 25,539 |
| June 10, 2026 | 2.23 | 2.44 | 2.44 | 2.6 | 2.13 | 711,047 |
| June 09, 2026 | 2.53 | 2.21 | 2.21 | 2.53 | 2.2 | 41,316 |
| June 08, 2026 | 2.31 | 2.42 | 2.42 | 2.84 | 2.25 | 405,688 |
| June 05, 2026 | 2.09 | 2.38 | 2.38 | 2.5 | 2 | 0 |
| June 04, 2026 | 2.33 | 2.2 | 2.2 | 2.33 | 2.1 | 31,091 |
| June 03, 2026 | 2.15 | 2.34 | 2.34 | 2.4 | 2.15 | 101,053 |
| June 02, 2026 | 2.14 | 2.11 | 2.11 | 2.27 | 2.08 | 20,674 |
| June 01, 2026 | 1.91 | 2.18 | 2.18 | 2.19 | 1.91 | 18,052 |
| May 29, 2026 | 1.96 | 2 | 2 | 2.02 | 1.95 | 7,090 |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 2.03 | 1.95 | 3,272 |
| May 27, 2026 | 2.01 | 2 | 2 | 2.04 | 2 | 2,450 |
| May 26, 2026 | 1.96 | 2.05 | 2.05 | 2.07 | 1.96 | 6,796 |
| May 22, 2026 | 2.06 | 2.02 | 2.02 | 2.06 | 1.94 | 2,918 |
| May 21, 2026 | 2 | 2.01 | 2.01 | 2.02 | 1.94 | 1,408 |
| May 20, 2026 | 2.04 | 2 | 2 | 2.05 | 1.95 | 7,198 |
| May 19, 2026 | 1.87 | 2.04 | 2.04 | 2.08 | 1.87 | 11,318 |
| May 18, 2026 | 1.95 | 1.95 | 1.95 | 2.06 | 1.85 | 33,924 |
| May 15, 2026 | 2.36 | 2 | 2 | 2.36 | 2 | 36,067 |
| May 14, 2026 | 2.35 | 2.37 | 2.37 | 2.39 | 2.26 | 14,781 |
| May 13, 2026 | 2 | 2.38 | 2.38 | 2.38 | 1.96 | 26,718 |
| May 12, 2026 | 2.09 | 2.03 | 2.03 | 2.09 | 2.03 | 2,541 |
| May 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 852 |
| May 08, 2026 | 2.21 | 2.16 | 2.16 | 2.21 | 2.11 | 3,481 |
| May 07, 2026 | 2.17 | 2.21 | 2.21 | 2.21 | 2.07 | 15,700 |
| May 06, 2026 | 1.91 | 2.19 | 2.19 | 2.29 | 1.91 | 40,932 |
| May 05, 2026 | 1.85 | 1.91 | 1.91 | 2.06 | 1.85 | 27,991 |
| May 04, 2026 | 1.86 | 1.89 | 1.89 | 1.9 | 1.86 | 2,003 |
| May 01, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | 5,769 |
| April 30, 2026 | 1.88 | 1.95 | 1.95 | 1.95 | 1.87 | 6,667 |
| April 29, 2026 | 1.89 | 1.94 | 1.94 | 1.98 | 1.88 | 3,096 |
| April 28, 2026 | 1.96 | 1.94 | 1.94 | 1.96 | 1.93 | 2,664 |
| April 27, 2026 | 1.92 | 1.96 | 1.96 | 1.98 | 1.91 | 3,091 |
| April 24, 2026 | 1.94 | 1.91 | 1.91 | 1.98 | 1.89 | 24,211 |
| April 23, 2026 | 1.92 | 1.94 | 1.94 | 1.96 | 1.91 | 3,040 |
| April 22, 2026 | 1.95 | 1.99 | 1.99 | 1.99 | 1.92 | 5,095 |
| April 21, 2026 | 1.93 | 1.93 | 1.93 | 1.96 | 1.92 | 19,780 |
| April 20, 2026 | 2.06 | 1.94 | 1.94 | 2.06 | 1.84 | 22,095 |
| April 17, 2026 | 2 | 2.02 | 2.02 | 2.05 | 2 | 7,593 |
| April 16, 2026 | 2.06 | 2.06 | 2.06 | 2.07 | 2.01 | 7,569 |
| April 15, 2026 | 1.95 | 2.03 | 2.03 | 2.06 | 1.93 | 3,687 |
| April 14, 2026 | 1.95 | 1.94 | 1.94 | 1.98 | 1.93 | 5,498 |
| April 13, 2026 | 1.99 | 2.05 | 2.05 | 2.05 | 1.94 | 5,618 |
| April 10, 2026 | 1.99 | 2.04 | 2.04 | 2.05 | 1.99 | 1,018 |
| April 09, 2026 | 1.89 | 2.05 | 2.05 | 2.07 | 1.89 | 11,587 |
| April 08, 2026 | 2.01 | 2.03 | 2.03 | 2.08 | 2.01 | 6,025 |
| April 07, 2026 | 1.99 | 1.93 | 1.93 | 1.99 | 1.9 | 1,674 |
| April 06, 2026 | 1.97 | 2.01 | 2.01 | 2.03 | 1.92 | 8,053 |
| April 02, 2026 | 1.85 | 1.86 | 1.86 | 1.92 | 1.85 | 1,999 |
| April 01, 2026 | 1.78 | 1.89 | 1.89 | 1.99 | 1.78 | 29,477 |
| March 31, 2026 | 1.84 | 1.77 | 1.77 | 1.89 | 1.76 | 11,365 |
| March 30, 2026 | 1.82 | 1.83 | 1.83 | 1.86 | 1.7 | 15,461 |
| March 27, 2026 | 1.86 | 1.8 | 1.8 | 1.88 | 1.79 | 32,503 |
| March 26, 2026 | 1.86 | 1.87 | 1.87 | 1.87 | 1.85 | 2,395 |