Stockscreener 앱 받기
1.9729
1.17%
0.0229
시간 외 거래:
1.91
-0.0629
-3.19%
Sentage Holdings Inc 주식 (SNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.97 | $1.93 | $0.0479 | 8,383.0 | +1.17% |
| 2024-12-19 | $1.96 | $1.87 | $0.0905 | 11,893.0 | +5.41% |
| 2024-12-18 | $1.94 | $1.85 | $0.0863 | 5,266.0 | -1.14% |
| 2024-12-17 | $1.91 | $1.87 | $0.0386 | 2,364.0 | -1.02% |
| 2024-12-16 | $1.98 | $1.89 | $0.09 | 2,370.0 | -4.03% |
| 2024-12-13 | $1.97 | $1.93 | $0.04 | 4,526.0 | +0.52% |
| 2024-12-12 | $1.97 | $1.88 | $0.09 | 12,149.0 | +2.08% |
| 2024-12-11 | $1.99 | $1.92 | $0.07 | 16,041.0 | -3.03% |
| 2024-12-10 | $2.10 | $1.98 | $0.12 | 8,316.0 | -1.80% |
| 2024-12-09 | $2.20 | $1.97 | $0.2299 | 53,785.0 | +2.87% |
| 2024-12-06 | $2.00 | $1.92 | $0.08 | 4,684.0 | +0.93% |
| 2024-12-05 | $2.00 | $1.91 | $0.095 | 9,629.0 | -0.72% |
| 2024-12-04 | $2.04 | $1.91 | $0.1275 | 6,167.0 | -2.19% |
| 2024-12-03 | $2.10 | $1.95 | $0.1523 | 10,211.0 | -0.50% |
| 2024-12-02 | $2.08 | $1.96 | $0.115 | 8,345.0 | -1.66% |
| 2024-11-29 | $2.05 | $1.94 | $0.1087 | 2,923.0 | +2.71% |
| 2024-11-27 | $1.99 | $1.91 | $0.08 | 7,792.0 | +2.05% |
| 2024-11-26 | $1.95 | $1.95 | $0.00 | 756.0 | +2.09% |
| 2024-11-25 | $1.95 | $1.86 | $0.0899 | 5,558.0 | +0.00% |
| 2024-11-22 | $2.00 | $1.90 | $0.0984 | 3,609.0 | -3.78% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.20 | $1.85 | $0.35 | 172,512.0 | -3.47% |
| 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% |
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% |
1.74%
자본화:
|
볼륨(24시간):