Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
5.58
-0.19 (-3.29%)
May 5, 2025, 4:00 PM EDT - Market closed
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.60 | 5.95 | 5.05 | 5.58 | 5.58 | -3.29% | 66,627 |
| May 2, 2025 | 4.76 | 6.04 | 4.70 | 5.77 | 5.77 | 15.40% | 123,589 |
| May 1, 2025 | 3.99 | 5.09 | 3.80 | 5.00 | 5.00 | 20.48% | 153,887 |
| Apr 30, 2025 | 4.22 | 4.74 | 3.10 | 4.15 | 4.15 | 1.97% | 1,614,962 |
| Apr 29, 2025 | 3.72 | 5.48 | 3.72 | 4.07 | 4.07 | 5.99% | 486,907 |
| Apr 28, 2025 | 3.60 | 4.12 | 3.36 | 3.84 | 3.84 | 3.78% | 187,702 |
| Apr 25, 2025 | 3.14 | 3.75 | 3.14 | 3.70 | 3.70 | 8.19% | 38,493 |
| Apr 24, 2025 | 2.56 | 3.54 | 2.47 | 3.42 | 3.42 | 32.56% | 95,280 |
| Apr 23, 2025 | 2.68 | 2.70 | 2.42 | 2.58 | 2.58 | -6.52% | 104,860 |
| Apr 22, 2025 | 2.36 | 2.78 | 2.31 | 2.76 | 2.76 | 13.81% | 49,953 |
| Apr 21, 2025 | 2.28 | 2.54 | 2.26 | 2.43 | 2.43 | 5.43% | 67,192 |
| Apr 17, 2025 | 2.25 | 2.52 | 2.25 | 2.30 | 2.30 | 2.91% | 27,849 |
| Apr 16, 2025 | 2.48 | 2.53 | 2.10 | 2.24 | 2.24 | 5.92% | 55,412 |
| Apr 15, 2025 | 2.30 | 2.33 | 2.10 | 2.11 | 2.11 | -0.47% | 29,477 |
| Apr 14, 2025 | 2.30 | 2.59 | 2.10 | 2.12 | 2.12 | -3.64% | 73,135 |
| Apr 11, 2025 | 2.25 | 2.49 | 2.16 | 2.20 | 2.20 | -1.35% | 51,499 |
| Apr 10, 2025 | 2.55 | 2.73 | 2.21 | 2.23 | 2.23 | -12.55% | 162,477 |
| Apr 9, 2025 | 2.40 | 2.77 | 2.40 | 2.55 | 2.55 | - | 17,402 |
| Apr 8, 2025 | 2.53 | 2.76 | 2.33 | 2.55 | 2.55 | 5.81% | 54,870 |
| Apr 7, 2025 | 2.20 | 2.66 | 2.10 | 2.41 | 2.41 | 5.70% | 143,074 |
| Apr 4, 2025 | 2.33 | 2.55 | 2.15 | 2.28 | 2.28 | -1.30% | 54,276 |
| Apr 3, 2025 | 2.69 | 2.69 | 2.21 | 2.31 | 2.31 | -19.26% | 21,305 |
| Apr 2, 2025 | 2.47 | 2.88 | 2.31 | 2.86 | 2.86 | 11.32% | 35,146 |
| Apr 1, 2025 | 2.77 | 2.77 | 2.18 | 2.57 | 2.57 | 1.58% | 88,102 |
| Mar 31, 2025 | 2.73 | 3.06 | 2.10 | 2.53 | 2.53 | -3.07% | 105,565 |
| Mar 28, 2025 | 3.06 | 3.30 | 2.47 | 2.61 | 2.61 | -16.88% | 66,840 |
| Mar 27, 2025 | 3.01 | 3.46 | 3.01 | 3.14 | 3.14 | -2.18% | 55,628 |
| Mar 26, 2025 | 3.45 | 3.52 | 3.00 | 3.21 | 3.21 | -6.14% | 101,166 |
| Mar 25, 2025 | 3.31 | 3.60 | 3.28 | 3.42 | 3.42 | 2.09% | 17,069 |
| Mar 24, 2025 | 3.00 | 3.48 | 2.98 | 3.35 | 3.35 | 17.54% | 40,561 |
| Mar 21, 2025 | 2.87 | 3.33 | 2.82 | 2.85 | 2.85 | -6.56% | 65,666 |
| Mar 20, 2025 | 3.13 | 3.30 | 2.95 | 3.05 | 3.05 | -2.24% | 37,950 |
| Mar 19, 2025 | 3.21 | 3.30 | 3.10 | 3.12 | 3.12 | -3.70% | 24,846 |
| Mar 18, 2025 | 3.59 | 3.59 | 3.20 | 3.24 | 3.24 | -0.92% | 94,351 |
| Mar 17, 2025 | 3.20 | 3.60 | 3.17 | 3.27 | 3.27 | -3.82% | 88,121 |
| Mar 14, 2025 | 3.59 | 3.64 | 3.16 | 3.40 | 3.40 | 1.49% | 42,220 |
| Mar 13, 2025 | 3.20 | 3.69 | 3.15 | 3.35 | 3.35 | 3.08% | 91,273 |
| Mar 12, 2025 | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -4.41% | 17,017 |
| Mar 11, 2025 | 3.65 | 3.65 | 3.28 | 3.40 | 3.40 | -5.56% | 44,289 |
| Mar 10, 2025 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | - | 64,551 |