Stockscreener 앱 받기
1.96
2.00%
-0.04
Sentage Holdings Inc 주식 (SNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $2.02 | $1.96 | $0.0634 | 5,434.0 | +1.04% |
| 2025-11-21 | $2.06 | $1.85 | $0.208 | 19,572.0 | +2.04% |
| 2025-11-20 | $2.10 | $1.95 | $0.15 | 7,793.0 | -5.77% |
| 2025-11-19 | $2.10 | $2.04 | $0.0599 | 4,350.0 | -0.48% |
| 2025-11-18 | $2.10 | $2.00 | $0.0981 | 3,368.0 | +0.00% |
| 2025-11-17 | $2.20 | $1.96 | $0.2423 | 20,772.0 | +3.98% |
| 2025-11-14 | $2.02 | $1.93 | $0.09 | 10,009.0 | +5.79% |
| 2025-11-13 | $2.02 | $1.85 | $0.17 | 30,251.0 | -4.96% |
| 2025-11-12 | $2.07 | $1.94 | $0.13 | 3,209.0 | +4.13% |
| 2025-11-11 | $2.12 | $1.90 | $0.22 | 11,916.0 | -6.34% |
| 2025-11-10 | $2.12 | $2.05 | $0.074 | 4,850.0 | -1.44% |
| 2025-11-07 | $2.10 | $2.01 | $0.0925 | 6,063.0 | +0.48% |
| 2025-11-06 | $2.20 | $2.01 | $0.1901 | 6,732.0 | -4.17% |
| 2025-11-05 | $2.33 | $2.16 | $0.1693 | 13,425.0 | -4.85% |
| 2025-11-04 | $2.34 | $2.24 | $0.0998 | 2,782.0 | -0.87% |
| 2025-11-03 | $2.54 | $2.28 | $0.26 | 24,137.0 | -5.57% |
| 2025-10-31 | $2.58 | $2.40 | $0.18 | 27,062.0 | -4.53% |
| 2025-10-30 | $2.59 | $2.52 | $0.07 | 10,891.0 | -2.68% |
| 2025-10-29 | $2.72 | $2.50 | $0.22 | 13,151.0 | +3.57% |
| 2025-10-28 | $2.62 | $2.52 | $0.1042 | 11,216.0 | -5.62% |
| 2025-10-27 | $2.77 | $2.60 | $0.17 | 6,909.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.54 | $1.85 | $0.69 | 174,663.0 | -16.67% |
| 2025-10 | $3.39 | $2.40 | $0.9892 | 618,580.0 | -22.28% |
| 2025-09 | $12.70 | $1.64 | $11.06 | 112,209,204.0 | +82.46% |
| 2025-08 | $2.00 | $1.60 | $0.40 | 680,236.0 | +0.59% |
| 2025-07 | $2.13 | $1.70 | $0.43 | 147,667.0 | -7.61% |
| 2025-06 | $1.94 | $1.66 | $0.2802 | 127,863.0 | +10.84% |
| 2025-05 | $2.13 | $1.62 | $0.51 | 492,132.0 | -1.19% |
| 2025-04 | $1.85 | $1.43 | $0.425 | 440,454.0 | -6.67% |
| 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% |
1.37%
0.02%
자본화:
|
볼륨(24시간):