Stockscreener 앱 받기
1.70
2.29%
-0.0398
시간 외 거래:
1.80
0.10
+5.88%
Sentage Holdings Inc 주식 (SNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.72 | $1.70 | $0.02 | 4,794.0 | -2.29% |
| 2026-09-03 | $1.76 | $1.70 | $0.06 | 3,586.0 | -2.26% |
| 2026-09-02 | $1.80 | $1.72 | $0.08 | 2,355.0 | +4.71% |
| 2026-09-01 | $1.77 | $1.70 | $0.07 | 9,310.0 | -5.42% |
| 2026-08-31 | $1.84 | $1.75 | $0.086 | 12,467.0 | +3.30% |
| 2026-08-28 | $1.78 | $1.71 | $0.0748 | 4,523.0 | -2.25% |
| 2026-08-27 | $1.78 | $1.71 | $0.07 | 8,033.0 | +4.71% |
| 2026-08-26 | $1.76 | $1.70 | $0.065 | 4,647.0 | -1.73% |
| 2026-08-25 | $1.77 | $1.70 | $0.07 | 7,408.0 | +0.00% |
| 2026-08-24 | $1.75 | $1.68 | $0.0715 | 16,150.0 | +0.58% |
| 2026-08-21 | $1.75 | $1.70 | $0.05 | 8,107.0 | +0.00% |
| 2026-08-20 | $1.95 | $1.71 | $0.24 | 8,967.0 | -1.15% |
| 2026-08-19 | $1.88 | $1.70 | $0.1783 | 22,872.0 | -3.87% |
| 2026-08-18 | $1.90 | $1.81 | $0.09 | 20,268.0 | -4.23% |
| 2026-08-17 | $1.94 | $1.82 | $0.12 | 19,698.0 | -4.55% |
| 2026-08-14 | $2.03 | $1.92 | $0.11 | 22,143.0 | -2.46% |
| 2026-08-13 | $2.15 | $1.96 | $0.19 | 37,423.0 | -0.49% |
| 2026-08-12 | $2.10 | $1.97 | $0.135 | 37,642.0 | +0.00% |
| 2026-08-11 | $2.15 | $1.88 | $0.27 | 157,806.0 | +9.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.80 | $1.70 | $0.10 | 24,839.0 | -5.42% |
| 2026-08 | $2.15 | $1.58 | $0.57 | 542,974.0 | +9.60% |
| 2026-07 | $2.86 | $1.60 | $1.26 | 5,368,588.0 | -18.81% |
| 2026-06 | $2.84 | $1.91 | $0.93 | 1,538,236.0 | +1.00% |
| 2026-05 | $2.39 | $1.85 | $0.54 | 254,639.0 | +2.59% |
| 2026-04 | $2.08 | $1.78 | $0.298 | 179,658.0 | +10.15% |
| 2026-03 | $2.02 | $1.70 | $0.32 | 183,856.0 | -7.33% |
| 2026-02 | $2.37 | $1.86 | $0.51 | 571,922.0 | -15.86% |
| 2026-01 | $2.48 | $1.87 | $0.6068 | 395,110.0 | +20.11% |
Sentage Holdings Inc 주식 (SNTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.65 | $1.86 | $0.7885 | 303,851.0 | -10.73% |
| 2025-11 | $2.54 | $1.85 | $0.69 | 281,229.0 | -3.92% |
| 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% |
0.32%
0.33%
자본화:
|
볼륨(24시간):