Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sentage Holding (SNTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.04 2.04 2.04 2.06 581
5th Feb 2026 (Thu) 2.12 2.12 2.05 1.97 175
4th Feb 2026 (Wed) 2.16 2.16 2.14 2.12 402
3rd Feb 2026 (Tue) 2.22 2.22 2.22 2.12 62
2nd Feb 2026 (Mon) 2.21 2.23 2.20 2.21 1,115
30th Jan 2026 (Fri) 2.31 2.36 2.27 2.27 1,581
29th Jan 2026 (Thu) 2.25 2.27 2.25 2.3079 297
28th Jan 2026 (Wed) 2.25 2.27 2.25 2.30 190
27th Jan 2026 (Tue) 2.30 2.30 2.30 2.30 300
26th Jan 2026 (Mon) 2.26 2.26 2.25 2.25 1,000
23rd Jan 2026 (Fri) 2.26 2.30 2.26 2.27 628
22nd Jan 2026 (Thu) 2.38 2.38 2.35 2.35 1,927
21st Jan 2026 (Wed) 2.26 2.43 2.25 2.36 1,738
20th Jan 2026 (Tue) 2.19 2.20 2.19 2.17 1,483
19th Jan 2026 (Mon) 1.90 2.16 1.90 2.16 0
16th Jan 2026 (Fri) 1.90 2.16 1.90 2.16 0
15th Jan 2026 (Thu) 1.90 2.21 1.88 2.15 6,665
14th Jan 2026 (Wed) 1.95 2.00 1.95 2.00 0
13th Jan 2026 (Tue) 1.95 1.97 1.95 1.91 145
12th Jan 2026 (Mon) 2.06 2.06 1.97 1.91 0
9th Jan 2026 (Fri) 2.135 2.135 2.135 2.07 35
8th Jan 2026 (Thu) 2.02 2.025 1.98 2.05 100
7th Jan 2026 (Wed) 2.08 2.14 2.01 2.01 1,020
6th Jan 2026 (Tue) 2.00 2.00 2.00 2.02 1,501
5th Jan 2026 (Mon) 1.97 2.09 1.97 2.04 373
2nd Jan 2026 (Fri) 1.91 1.99 1.91 1.99 1,268
1st Jan 2026 (Thu) 1.98 1.98 1.89 1.8899 4,300
31st Dec 2025 (Wed) 1.98 1.98 1.89 1.8899 4,300
30th Dec 2025 (Tue) 1.97 2.25 1.94 2.08 6,328
29th Dec 2025 (Mon) 1.92 1.92 1.86 1.86 835
26th Dec 2025 (Fri) 2.14 2.16 2.10 2.00 1,435
25th Dec 2025 (Thu) 2.24 2.24 2.19 2.15 495
24th Dec 2025 (Wed) 2.24 2.24 2.19 2.15 495
23rd Dec 2025 (Tue) 2.16 2.16 2.15 2.25 1,650
22nd Dec 2025 (Mon) 2.28 2.29 2.26 2.21 672
19th Dec 2025 (Fri) 2.28 2.28 2.15 2.15 10
18th Dec 2025 (Thu) 2.28 2.29 2.26 2.25 259
17th Dec 2025 (Wed) 2.23 2.23 2.23 2.23 100
16th Dec 2025 (Tue) 2.22 2.26 2.22 2.26 210
15th Dec 2025 (Mon) 2.43 2.43 2.43 2.37 895
12th Dec 2025 (Fri) 2.51 2.51 2.37 2.43 480
11th Dec 2025 (Thu) 2.43 2.4714 2.43 2.4714 133
10th Dec 2025 (Wed) 2.43 2.47 2.43 2.47 963
9th Dec 2025 (Tue) 2.21 2.31 2.19 2.46 1,383
8th Dec 2025 (Mon) 2.35 2.35 2.35 2.37 880
FTSE 100 Latest
Value10,369.75
Change60.53