XNAS
Datos históricos de Sentage Holdings Inc.
Sentage Holdings Inc. · SNTG
$1.67
▼ -0.07 (-4.02%)
Última operación · 11/10/2026, 21:44:52 UTC
- Variación en el periodo
- −39.58%
- Máximo
- US$3.20
- 15 de octubre de 2025
- Mínimo
- US$1.58
- 3 de agosto de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.66 | 1.79 | 1.66 | 1.74 | +2.95% | 6,246.063 |
| 8 oct 2026 | 1.67 | 1.81 | 1.66 | 1.69 | −1.73% | 5,600 |
| 7 oct 2026 | 1.68 | 1.72 | 1.68 | 1.72 | +1.78% | 1,645 |
| 6 oct 2026 | 1.72 | 1.72 | 1.68 | 1.69 | −1.74% | 1,676 |
| 5 oct 2026 | 1.72 | 1.77 | 1.69 | 1.72 | −2.82% | 14,213 |
| 2 oct 2026 | 1.82 | 1.82 | 1.68 | 1.77 | +1.72% | 8,820.004 |
| 1 oct 2026 | 1.68 | 1.78 | 1.68 | 1.74 | +3.57% | 3,452.475 |
| 30 sep 2026 | 1.80 | 1.80 | 1.68 | 1.68 | −4.00% | 5,901 |
| 29 sep 2026 | 1.67 | 1.79 | 1.67 | 1.75 | +1.74% | 24,722.51 |
| 28 sep 2026 | 1.67 | 1.79 | 1.64 | 1.72 | +1.18% | 34,866 |
| 25 sep 2026 | 1.68 | 1.79 | 1.65 | 1.70 | 0.00% | 58,894 |
| 24 sep 2026 | 1.66 | 2.05 | 1.65 | 1.70 | +0.59% | 100,860.626 |
| 23 sep 2026 | 1.69 | 1.71 | 1.67 | 1.69 | +0.60% | 4,604 |
| 22 sep 2026 | 1.72 | 1.73 | 1.68 | 1.68 | −5.62% | 6,751 |
| 21 sep 2026 | 1.70 | 1.78 | 1.70 | 1.78 | +3.79% | 4,692 |
| 18 sep 2026 | 1.74 | 1.74 | 1.70 | 1.72 | −3.40% | 6,283 |
| 17 sep 2026 | 1.71 | 1.83 | 1.71 | 1.78 | +2.03% | 6,956 |
| 16 sep 2026 | 1.76 | 1.77 | 1.70 | 1.74 | −1.14% | 4,758 |
| 15 sep 2026 | 1.70 | 1.76 | 1.69 | 1.76 | +1.73% | 4,458.185 |
| 14 sep 2026 | 1.67 | 1.73 | 1.67 | 1.73 | +0.29% | 2,900 |
| 11 sep 2026 | 1.79 | 1.79 | 1.69 | 1.73 | −1.43% | 1,821 |
| 10 sep 2026 | 1.72 | 1.84 | 1.70 | 1.75 | +2.04% | 4,322 |
| 9 sep 2026 | 1.69 | 1.72 | 1.67 | 1.72 | +0.88% | 4,820.01 |
| 8 sep 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 0.00% | 3,043 |
| 4 sep 2026 | 1.72 | 1.72 | 1.70 | 1.70 | −2.29% | 4,967 |
| 3 sep 2026 | 1.76 | 1.76 | 1.70 | 1.74 | −2.26% | 3,595 |
| 2 sep 2026 | 1.79 | 1.80 | 1.72 | 1.78 | +4.71% | 2,361 |
| 1 sep 2026 | 1.77 | 1.77 | 1.70 | 1.70 | −5.42% | 9,310.395 |
| 31 ago 2026 | 1.77 | 1.84 | 1.75 | 1.80 | +3.30% | 12,487 |
| 28 ago 2026 | 1.78 | 1.78 | 1.71 | 1.74 | −2.25% | 4,535.49 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.