Get the Stockscreener App
7.45
5.37%
0.38
After Hours:
7.46
0.010
+0.13%
Sagimet Biosciences Inc Stock (SGMT) Price History
The historical daily chart and data for Sagimet Biosciences Inc stock (SGMT), show that the latest closing stock price as of July 27, 2026, is $7.45.
- Sagimet Biosciences Inc all-time high stock price is $20.71, occurred on January 22, 2024.
- The lowest Sagimet Biosciences Inc stock price recorded was $1.73 on April 07, 2025. Since then, Sagimet Biosciences Inc's stock price has risen over 330.64% to $7.45 now.
- The 52-week high stock price for SGMT is $10.27, representing a 37.79% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for SGMT is $4.50, indicating a -39.60% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about SGMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $7.59 | $7.03 | $0.565 | 544,015.0 | +5.37% |
| Jul 24, 2026 | $7.20 | $6.86 | $0.34 | 910,897.0 | +0.86% |
| Jul 23, 2026 | $7.08 | $6.87 | $0.21 | 619,371.0 | -0.57% |
| Jul 22, 2026 | $7.25 | $7.00 | $0.2453 | 780,502.0 | -0.28% |
| Jul 21, 2026 | $7.22 | $7.00 | $0.22 | 745,409.0 | -1.26% |
| Jul 20, 2026 | $8.02 | $7.15 | $0.87 | 942,109.0 | -8.44% |
| Jul 17, 2026 | $8.10 | $7.34 | $0.7643 | 1,381,294.0 | +2.22% |
| Jul 16, 2026 | $7.95 | $7.59 | $0.355 | 835,908.0 | -4.26% |
| Jul 15, 2026 | $8.01 | $7.61 | $0.40 | 1,525,824.0 | +3.03% |
| Jul 14, 2026 | $7.83 | $7.11 | $0.72 | 1,151,891.0 | +8.46% |
| Jul 13, 2026 | $7.31 | $7.02 | $0.29 | 916,244.0 | -2.99% |
| Jul 10, 2026 | $7.59 | $6.96 | $0.6316 | 1,113,089.0 | +0.27% |
| Jul 09, 2026 | $7.46 | $7.21 | $0.255 | 573,002.0 | -1.21% |
| Jul 08, 2026 | $7.71 | $7.14 | $0.57 | 1,278,887.0 | -3.25% |
| Jul 07, 2026 | $7.89 | $7.64 | $0.255 | 1,340,901.0 | -0.65% |
| Jul 06, 2026 | $7.92 | $7.41 | $0.51 | 835,695.0 | +1.71% |
| Jul 02, 2026 | $7.69 | $7.41 | $0.28 | 834,215.0 | +2.01% |
| Jul 01, 2026 | $7.95 | $7.31 | $0.64 | 1,266,233.0 | -3.49% |
| Jun 30, 2026 | $7.84 | $7.42 | $0.42 | 900,785.0 | -0.77% |
Sagimet Biosciences Inc Stock (SGMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sagimet Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sagimet Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sagimet Biosciences Inc Stock (SGMT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $8.10 | $6.86 | $1.24 | 18,139,501.0 | -3.62% |
| Jun, 2026 | $7.84 | $6.24 | $1.60 | 28,313,639.0 | +6.04% |
| May, 2026 | $8.56 | $6.43 | $2.13 | 18,572,295.0 | -9.22% |
| Apr, 2026 | $9.37 | $4.91 | $4.46 | 63,284,761.0 | +53.68% |
| Mar, 2026 | $6.00 | $4.50 | $1.50 | 8,020,815.0 | -8.49% |
| Feb, 2026 | $7.20 | $4.92 | $2.28 | 12,327,786.0 | +0.71% |
| Jan, 2026 | $6.63 | $5.01 | $1.62 | 14,703,376.0 | -4.22% |
Sagimet Biosciences Inc Stock (SGMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.05 | $5.76 | $1.29 | 12,636,342.0 | -18.98% |
| Nov, 2025 | $8.84 | $6.32 | $2.52 | 9,113,870.0 | -15.26% |
| Oct, 2025 | $9.46 | $6.84 | $2.62 | 13,897,707.0 | +24.20% |
| Sep, 2025 | $7.67 | $6.05 | $1.62 | 10,191,938.0 | -8.66% |
| Aug, 2025 | $10.06 | $6.53 | $3.53 | 13,649,944.0 | -13.58% |
| Jul, 2025 | $11.41 | $7.51 | $3.90 | 17,448,739.0 | +14.04% |
| Jun, 2025 | $10.43 | $3.44 | $6.98 | 69,219,000.0 | +114.65% |
| May, 2025 | $4.12 | $3.08 | $1.04 | 8,490,397.0 | +2.90% |
| Apr, 2025 | $3.50 | $1.73 | $1.77 | 15,368,838.0 | +5.83% |
| Mar, 2025 | $4.24 | $3.21 | $1.04 | 6,318,372.0 | -12.25% |
| Feb, 2025 | $5.22 | $3.55 | $1.67 | 13,334,323.0 | -15.57% |
| Jan, 2025 | $7.38 | $3.90 | $3.48 | 30,445,754.0 | -2.22% |
Sagimet Biosciences Inc Stock (SGMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.44 | $4.36 | $2.08 | 14,692,602.0 | -17.05% |
| Nov, 2024 | $6.40 | $4.19 | $2.21 | 12,474,885.0 | +10.49% |
| Oct, 2024 | $6.31 | $2.93 | $3.38 | 72,514,053.0 | +85.92% |
| Sep, 2024 | $3.94 | $2.52 | $1.42 | 9,603,946.0 | -10.06% |
| Aug, 2024 | $3.54 | $2.39 | $1.15 | 4,797,790.0 | -8.33% |
| Jul, 2024 | $3.71 | $2.78 | $0.93 | 8,159,329.0 | -1.75% |
| Jun, 2024 | $5.53 | $3.34 | $2.19 | 13,645,593.0 | -35.83% |
| May, 2024 | $5.70 | $3.94 | $1.76 | 11,551,744.0 | +36.67% |
| Apr, 2024 | $5.83 | $3.83 | $2.00 | 9,213,989.0 | -28.04% |
| Mar, 2024 | $7.41 | $3.85 | $3.56 | 23,552,761.0 | -11.58% |
| Feb, 2024 | $11.03 | $5.58 | $5.45 | 29,288,690.0 | -35.34% |
| Jan, 2024 | $20.71 | $4.71 | $16.00 | 54,130,959.0 | +74.91% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):