Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sentage Holdings Inc (NQ: SNTG )

2.210 -0.260 (-10.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	25.20	25.90	23.80	24.15	50,608	-1.45(-5.66%)
Aug 30, 2021	25.65	27.55	24.85	25.60	77,496	+0.65(+2.61%)
Aug 27, 2021	24.55	29.55	24.05	24.95	178,313	-0.05(-0.20%)
Aug 26, 2021	32.90	33.30	24.05	25.00	181,218	-8.50(-25.37%)
Aug 25, 2021	34.25	36.80	30.10	33.50	559,487	+3.00(+9.84%)
Aug 24, 2021	24.90	33.85	24.05	30.50	974,630	+6.50(+27.08%)
Aug 23, 2021	20.80	25.00	20.80	24.00	127,138	+1.70(+7.62%)
Aug 20, 2021	21.65	26.90	19.03	22.30	443,793	+3.30(+17.37%)
Aug 19, 2021	19.90	21.30	19.00	19.00	31,746	-0.95(-4.76%)
Aug 18, 2021	19.00	20.82	19.00	19.95	12,936	+0.05(+0.25%)
Aug 17, 2021	19.65	22.45	19.00	19.90	92,028	+0.27(+1.40%)
Aug 16, 2021	18.80	20.35	18.75	19.62	20,976	-0.38(-1.88%)
Aug 13, 2021	19.90	20.15	19.05	20.00	41,357	-0.25(-1.23%)
Aug 12, 2021	20.80	21.30	19.90	20.25	29,014	-1.16(-5.43%)
Aug 11, 2021	21.65	22.50	20.44	21.41	27,770	-0.19(-0.87%)
Aug 10, 2021	22.00	22.00	21.00	21.60	33,743	-0.65(-2.92%)
Aug 09, 2021	22.10	22.80	21.50	22.25	74,291	-0.05(-0.22%)
Aug 06, 2021	22.50	23.45	21.05	22.30	76,341	-0.60(-2.62%)
Aug 05, 2021	23.30	23.85	22.60	22.90	37,442	-0.45(-1.93%)
Aug 04, 2021	23.75	25.70	22.80	23.35	46,412	-0.95(-3.91%)
Aug 03, 2021	24.45	25.39	22.90	24.30	52,811	-0.45(-1.82%)
Aug 02, 2021	25.55	27.98	24.55	24.75	63,638	-2.75(-10.00%)
Jul 30, 2021	23.55	33.50	23.15	27.50	421,828	+4.05(+17.27%)
Jul 29, 2021	23.25	25.45	22.00	23.45	90,808	+0.50(+2.18%)
Jul 28, 2021	23.25	23.95	21.80	22.95	50,129	+0.30(+1.32%)
Jul 27, 2021	23.55	24.30	22.00	22.65	64,141	-0.40(-1.74%)
Jul 26, 2021	27.50	29.85	21.95	23.05	202,076	-9.45(-29.08%)
Jul 23, 2021	41.45	42.00	30.95	32.50	251,115	-25.25(-43.72%)
Jul 22, 2021	168.85	206.00	50.00	57.75	1,045,409	-97.75(-62.86%)
Jul 21, 2021	138.50	161.65	123.75	155.50	19,101	+12.85(+9.01%)
Jul 20, 2021	140.00	148.30	140.00	142.65	5,121	+3.65(+2.63%)
Jul 19, 2021	137.50	153.30	118.45	139.00	8,657	-14.55(-9.48%)
Jul 16, 2021	165.00	169.98	150.90	153.55	7,244	-4.00(-2.54%)
Jul 15, 2021	179.55	190.40	150.05	157.55	7,133	-19.45(-10.99%)
Jul 14, 2021	185.50	212.50	177.00	177.00	18,480	-8.00(-4.32%)
Jul 13, 2021	156.65	185.00	156.65	185.00	9,701	+10.00(+5.71%)
Jul 12, 2021	180.40	194.40	120.00	175.00	44,888	+0.55(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sentage Holdings Inc (NQ: SNTG )

Historical Prices