Stockscreener 앱 받기
2.15
1.73%
0.0365
시간 외 거래:
2.15
Sentage Holdings Inc 주식 (SNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $2.15 | $2.10 | $0.05 | 11,671.0 | +1.73% |
| 2024-09-17 | $2.20 | $2.09 | $0.11 | 8,099.0 | -3.49% |
| 2024-09-16 | $2.25 | $2.15 | $0.1014 | 6,656.0 | +0.00% |
| 2024-09-13 | $2.19 | $2.09 | $0.10 | 936.0 | +4.78% |
| 2024-09-12 | $2.29 | $2.09 | $0.20 | 9,006.0 | -5.00% |
| 2024-09-11 | $2.33 | $2.10 | $0.23 | 12,232.0 | -5.17% |
| 2024-09-10 | $2.45 | $2.08 | $0.37 | 29,562.0 | +13.17% |
| 2024-09-09 | $2.10 | $2.05 | $0.05 | 3,342.0 | +0.49% |
| 2024-09-06 | $2.11 | $2.04 | $0.07 | 4,112.0 | -1.69% |
| 2024-09-05 | $2.11 | $2.06 | $0.05 | 3,528.0 | +0.26% |
| 2024-09-04 | $2.10 | $2.04 | $0.06 | 5,599.0 | -0.97% |
| 2024-09-03 | $2.10 | $2.04 | $0.06 | 10,718.0 | +0.92% |
| 2024-08-30 | $2.15 | $2.04 | $0.11 | 5,207.0 | +0.05% |
| 2024-08-29 | $2.14 | $2.04 | $0.10 | 14,061.0 | -1.43% |
| 2024-08-28 | $2.17 | $2.00 | $0.1699 | 8,167.0 | +2.44% |
| 2024-08-27 | $2.13 | $2.00 | $0.13 | 3,869.0 | +0.10% |
| 2024-08-26 | $2.21 | $1.92 | $0.2859 | 11,254.0 | -1.06% |
| 2024-08-23 | $2.18 | $2.05 | $0.13 | 16,766.0 | +0.49% |
| 2024-08-22 | $2.19 | $2.06 | $0.13 | 5,523.0 | -1.90% |
| 2024-08-21 | $2.12 | $2.05 | $0.07 | 9,865.0 | +1.20% |
| 2024-08-20 | $2.14 | $2.06 | $0.0766 | 6,428.0 | +1.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $2.45 | $2.04 | $0.41 | 117,132.0 | +3.81% |
| 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% |
Sentage Holdings Inc 주식 (SNTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.00 | $1.69 | $1.31 | 674,484.0 | -23.29% |
| 2022-11 | $5.96 | $2.06 | $3.90 | 38,610,051.0 | +17.51% |
| 2022-10 | $2.41 | $2.06 | $0.35 | 173,449.0 | -7.39% |
| 2022-09 | $3.59 | $2.13 | $1.46 | 1,812,984.0 | -34.10% |
| 2022-08 | $5.71 | $2.64 | $3.07 | 16,952,254.8 | +23.96% |
| 2022-07 | $4.35 | $2.25 | $2.10 | 2,195,237.8 | -6.01% |
| 2022-06 | $4.65 | $2.40 | $2.25 | 835,754.8 | -14.41% |
| 2022-05 | $3.94 | $2.50 | $1.44 | 218,233.4 | +0.00% |
| 2022-04 | $5.20 | $3.35 | $1.85 | 519,783.8 | -34.58% |
| 2022-03 | $9.00 | $3.76 | $5.24 | 5,173,898.6 | +14.69% |
| 2022-02 | $4.75 | $3.29 | $1.46 | 194,654.0 | +19.93% |
| 2022-01 | $6.85 | $3.30 | $3.55 | 629,352.4 | -36.76% |
0.56%
0.86%
자본화:
|
볼륨(24시간):