Stockscreener 앱 받기
1.6398
4.11%
-0.0702
Sentage Holdings Inc 주식 (SNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.70 | $1.57 | $0.13 | 15,661.0 | -4.10% |
| 2025-04-03 | $1.80 | $1.71 | $0.09 | 22,307.0 | -5.00% |
| 2025-04-02 | $1.85 | $1.80 | $0.0506 | 11,817.0 | -1.64% |
| 2025-04-01 | $1.83 | $1.81 | $0.02 | 2,814.0 | +1.67% |
| 2025-03-31 | $1.82 | $1.79 | $0.027 | 924.0 | +0.56% |
| 2025-03-28 | $1.85 | $1.77 | $0.08 | 18,143.0 | -5.64% |
| 2025-03-27 | $1.91 | $1.83 | $0.0794 | 9,486.0 | +3.66% |
| 2025-03-26 | $1.88 | $1.83 | $0.05 | 12,857.0 | -1.98% |
| 2025-03-25 | $1.87 | $1.81 | $0.057 | 4,791.0 | +0.00% |
| 2025-03-24 | $1.87 | $1.80 | $0.07 | 11,381.0 | +3.15% |
| 2025-03-21 | $1.84 | $1.78 | $0.06 | 4,401.0 | -1.63% |
| 2025-03-20 | $1.87 | $1.84 | $0.0309 | 2,779.0 | -2.13% |
| 2025-03-19 | $1.89 | $1.80 | $0.09 | 13,774.0 | -1.05% |
| 2025-03-18 | $1.92 | $1.88 | $0.04 | 14,725.0 | +1.06% |
| 2025-03-17 | $1.96 | $1.85 | $0.11 | 53,288.0 | -0.90% |
| 2025-03-14 | $1.93 | $1.85 | $0.0792 | 15,053.0 | +1.44% |
| 2025-03-13 | $1.88 | $1.81 | $0.07 | 9,961.0 | -0.53% |
| 2025-03-12 | $1.88 | $1.77 | $0.11 | 3,621.0 | +5.03% |
| 2025-03-11 | $1.82 | $1.77 | $0.0531 | 27,881.0 | -0.56% |
| 2025-03-10 | $1.92 | $1.80 | $0.12 | 14,997.0 | -5.76% |
| 2025-03-07 | $1.92 | $1.90 | $0.017 | 1,808.0 | +3.80% |
| 2025-03-06 | $1.92 | $1.83 | $0.09 | 5,459.0 | -4.02% |
| 2025-03-05 | $1.93 | $1.80 | $0.1259 | 15,251.0 | +6.92% |
Sentage Holdings Inc 주식 (SNTG) 연도별 가격 이력
이 심층 분석에서는 Sentage Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sentage Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sentage Holdings Inc 주식 (SNTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.85 | $1.57 | $0.28 | 52,599.0 | -8.89% |
| 2025-03 | $1.96 | $1.77 | $0.19 | 249,363.0 | -5.16% |
| 2025-02 | $1.99 | $1.67 | $0.32 | 499,113.0 | -1.15% |
| 2025-01 | $3.35 | $1.65 | $1.70 | 8,750,995.0 | +6.08% |
Sentage Holdings Inc 주식 (SNTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.52 | $1.65 | $1.87 | 3,164,288.0 | -6.44% |
| 2024-11 | $2.21 | $1.84 | $0.3662 | 131,268.0 | -6.46% |
| 2024-10 | $2.69 | $2.07 | $0.6158 | 332,469.0 | -6.22% |
| 2024-09 | $2.47 | $2.04 | $0.43 | 256,105.0 | +12.51% |
| 2024-08 | $2.77 | $1.90 | $0.875 | 369,874.0 | -22.14% |
| 2024-07 | $3.97 | $1.90 | $2.07 | 21,976,622.0 | +37.11% |
| 2024-06 | $2.45 | $1.94 | $0.5099 | 238,567.0 | -12.22% |
| 2024-05 | $2.69 | $1.78 | $0.91 | 889,044.0 | +21.10% |
| 2024-04 | $2.48 | $1.79 | $0.69 | 299,924.0 | -25.51% |
| 2024-03 | $2.89 | $2.19 | $0.7003 | 904,177.0 | -3.92% |
| 2024-02 | $3.74 | $2.15 | $1.59 | 6,479,075.0 | -6.59% |
| 2024-01 | $4.66 | $2.13 | $2.53 | 33,625,904.0 | -45.40% |
Sentage Holdings Inc 주식 (SNTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.45 | $1.52 | $6.93 | 48,336,432.0 | +210.56% |
| 2023-11 | $1.74 | $1.47 | $0.265 | 42,306.0 | +1.26% |
| 2023-10 | $2.00 | $1.50 | $0.50 | 114,062.0 | -6.47% |
| 2023-09 | $1.97 | $1.60 | $0.3699 | 83,695.0 | -2.30% |
| 2023-08 | $2.37 | $1.69 | $0.68 | 160,928.0 | -28.40% |
| 2023-07 | $2.84 | $2.26 | $0.58 | 285,286.0 | -4.71% |
| 2023-06 | $3.45 | $2.22 | $1.23 | 1,817,842.0 | +13.33% |
| 2023-05 | $9.63 | $2.15 | $7.48 | 76,190,805.0 | +14.21% |
| 2023-04 | $2.40 | $1.44 | $0.96 | 926,274.0 | +18.67% |
| 2023-03 | $3.13 | $1.55 | $1.58 | 1,104,175.0 | -19.02% |
| 2023-02 | $2.60 | $2.05 | $0.55 | 163,346.0 | -10.48% |
| 2023-01 | $2.67 | $1.86 | $0.81 | 323,738.0 | +19.27% |
5.21%
자본화:
|
볼륨(24시간):