Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
2.360
+0.060 (2.61%)
At close: Nov 26, 2025, 4:00 PM EST
2.400
+0.040 (1.69%)
After-hours: Nov 26, 2025, 6:14 PM EST
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.30 | 2.54 | 2.30 | 2.36 | 2.36 | 2.61% | 158,298 |
| Nov 25, 2025 | 2.41 | 2.50 | 2.10 | 2.30 | 2.30 | 2.22% | 143,960 |
| Nov 24, 2025 | 2.03 | 2.26 | 1.99 | 2.25 | 2.25 | 15.98% | 88,980 |
| Nov 21, 2025 | 1.82 | 1.98 | 1.82 | 1.94 | 1.94 | 4.86% | 35,684 |
| Nov 20, 2025 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | -7.50% | 41,220 |
| Nov 19, 2025 | 1.96 | 2.03 | 1.94 | 2.00 | 2.00 | 3.09% | 22,105 |
| Nov 18, 2025 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 3.19% | 19,560 |
| Nov 17, 2025 | 1.93 | 1.97 | 1.86 | 1.88 | 1.88 | -5.53% | 39,595 |
| Nov 14, 2025 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 3.11% | 15,379 |
| Nov 13, 2025 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 27,179 |
| Nov 12, 2025 | 2.04 | 2.04 | 1.82 | 1.97 | 1.97 | -1.50% | 85,060 |
| Nov 11, 2025 | 2.06 | 2.14 | 1.93 | 2.00 | 2.00 | -6.54% | 96,609 |
| Nov 10, 2025 | 2.23 | 2.29 | 2.08 | 2.14 | 2.14 | -3.60% | 49,345 |
| Nov 7, 2025 | 2.41 | 2.44 | 2.18 | 2.22 | 2.22 | -7.88% | 108,052 |
| Nov 6, 2025 | 2.27 | 2.70 | 2.26 | 2.41 | 2.41 | 4.78% | 247,126 |
| Nov 5, 2025 | 2.21 | 2.46 | 2.15 | 2.30 | 2.30 | 0.88% | 341,402 |
| Nov 4, 2025 | 2.05 | 2.70 | 1.96 | 2.28 | 2.28 | 20.95% | 22,071,150 |
| Nov 3, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -2.84% | 5,916 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | -1.02% | 23,618 |
| Oct 30, 2025 | 1.98 | 1.98 | 1.88 | 1.96 | 1.96 | 3.70% | 8,709 |
| Oct 29, 2025 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | 0.53% | 7,729 |
| Oct 28, 2025 | 1.86 | 1.98 | 1.86 | 1.88 | 1.88 | -2.08% | 21,230 |
| Oct 27, 2025 | 1.98 | 1.98 | 1.86 | 1.92 | 1.92 | 2.13% | 22,023 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -0.63% | 4,738 |
| Oct 23, 2025 | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | -0.16% | 4,648 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | -2.82% | 64,663 |
| Oct 21, 2025 | 1.90 | 1.99 | 1.89 | 1.95 | 1.95 | 0.52% | 44,041 |
| Oct 20, 2025 | 1.98 | 1.98 | 1.86 | 1.94 | 1.94 | 4.30% | 37,477 |
| Oct 17, 2025 | 2.05 | 2.05 | 1.80 | 1.86 | 1.86 | -6.53% | 127,203 |
| Oct 16, 2025 | 1.96 | 2.08 | 1.86 | 1.99 | 1.99 | 1.53% | 150,905 |
| Oct 15, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 4.26% | 35,731 |
| Oct 14, 2025 | 1.96 | 1.99 | 1.88 | 1.88 | 1.88 | -1.05% | 25,317 |
| Oct 13, 2025 | 1.98 | 1.99 | 1.86 | 1.90 | 1.90 | 0.53% | 42,955 |
| Oct 10, 2025 | 2.03 | 2.05 | 1.72 | 1.89 | 1.89 | -7.08% | 82,267 |
| Oct 9, 2025 | 2.10 | 2.14 | 2.00 | 2.03 | 2.03 | -2.68% | 37,507 |
| Oct 8, 2025 | 2.00 | 2.11 | 2.00 | 2.09 | 2.09 | 4.50% | 43,141 |
| Oct 7, 2025 | 2.02 | 2.08 | 1.99 | 2.00 | 2.00 | -3.43% | 50,661 |
| Oct 6, 2025 | 2.09 | 2.10 | 2.01 | 2.07 | 2.07 | 0.05% | 62,829 |
| Oct 3, 2025 | 2.04 | 2.12 | 2.03 | 2.07 | 2.07 | 2.99% | 40,180 |
| Oct 2, 2025 | 2.06 | 2.13 | 2.01 | 2.01 | 2.01 | -1.95% | 40,918 |
| Oct 1, 2025 | 2.03 | 2.13 | 2.01 | 2.05 | 2.05 | -1.39% | 42,671 |
| Sep 30, 2025 | 2.13 | 2.17 | 2.02 | 2.08 | 2.08 | 0.43% | 49,482 |
| Sep 29, 2025 | 2.03 | 2.25 | 2.03 | 2.07 | 2.07 | 1.97% | 37,416 |
| Sep 26, 2025 | 2.19 | 2.19 | 2.02 | 2.03 | 2.03 | -4.69% | 80,838 |
| Sep 25, 2025 | 2.11 | 2.26 | 2.05 | 2.13 | 2.13 | -0.47% | 50,847 |
| Sep 24, 2025 | 2.29 | 2.32 | 2.05 | 2.14 | 2.14 | -6.14% | 102,138 |
| Sep 23, 2025 | 2.30 | 2.43 | 2.22 | 2.28 | 2.28 | -2.90% | 76,586 |
| Sep 22, 2025 | 2.36 | 2.44 | 2.30 | 2.35 | 2.35 | -0.93% | 61,558 |
| Sep 19, 2025 | 2.43 | 2.46 | 2.36 | 2.37 | 2.37 | 1.54% | 33,114 |
| Sep 18, 2025 | 2.23 | 2.46 | 2.23 | 2.33 | 2.33 | 4.66% | 51,402 |