Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
2.190
-0.040 (-1.79%)
Aug 7, 2025, 4:00 PM - Market closed
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.25 | 2.26 | 2.12 | 2.19 | 2.19 | -1.79% | 41,629 |
| Aug 6, 2025 | 2.14 | 2.23 | 2.07 | 2.23 | 2.23 | 7.21% | 51,925 |
| Aug 5, 2025 | 2.00 | 2.12 | 1.95 | 2.08 | 2.08 | 7.22% | 40,193 |
| Aug 4, 2025 | 1.97 | 2.05 | 1.85 | 1.94 | 1.94 | 1.20% | 91,256 |
| Aug 1, 2025 | 1.91 | 1.99 | 1.85 | 1.92 | 1.92 | -3.67% | 44,691 |
| Jul 31, 2025 | 2.16 | 2.16 | 1.77 | 1.99 | 1.99 | -7.44% | 174,165 |
| Jul 30, 2025 | 2.05 | 2.26 | 2.05 | 2.15 | 2.15 | 4.62% | 90,980 |
| Jul 29, 2025 | 2.28 | 2.28 | 1.97 | 2.06 | 2.06 | -6.59% | 88,325 |
| Jul 28, 2025 | 2.19 | 2.32 | 2.15 | 2.20 | 2.20 | 3.77% | 132,321 |
| Jul 25, 2025 | 2.25 | 2.30 | 2.09 | 2.12 | 2.12 | 0.95% | 58,470 |
| Jul 24, 2025 | 2.20 | 2.26 | 2.10 | 2.10 | 2.10 | -4.98% | 74,591 |
| Jul 23, 2025 | 2.25 | 2.40 | 2.15 | 2.21 | 2.21 | -3.49% | 214,054 |
| Jul 22, 2025 | 2.12 | 2.30 | 1.95 | 2.29 | 2.29 | 8.02% | 306,209 |
| Jul 21, 2025 | 2.43 | 2.48 | 2.06 | 2.12 | 2.12 | -4.07% | 942,469 |
| Jul 18, 2025 | 2.14 | 2.25 | 2.01 | 2.21 | 2.21 | 3.27% | 226,656 |
| Jul 17, 2025 | 2.00 | 2.17 | 2.00 | 2.14 | 2.14 | 5.94% | 83,371 |
| Jul 16, 2025 | 2.15 | 2.15 | 1.93 | 2.02 | 2.02 | -11.79% | 254,269 |
| Jul 15, 2025 | 2.10 | 2.31 | 2.09 | 2.29 | 2.29 | 9.57% | 1,372,342 |
| Jul 14, 2025 | 1.80 | 2.25 | 1.80 | 2.09 | 2.09 | 18.08% | 237,148 |
| Jul 11, 2025 | 1.70 | 1.79 | 1.63 | 1.77 | 1.77 | 6.63% | 60,942 |
| Jul 10, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -0.60% | 55,959 |
| Jul 9, 2025 | 1.91 | 1.91 | 1.50 | 1.67 | 1.67 | -10.22% | 166,749 |
| Jul 8, 2025 | 1.91 | 1.93 | 1.80 | 1.86 | 1.86 | -1.59% | 79,968 |
| Jul 7, 2025 | 2.03 | 2.19 | 1.80 | 1.89 | 1.89 | -8.25% | 127,719 |
| Jul 3, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -2.37% | 42,541 |
| Jul 2, 2025 | 2.19 | 2.20 | 2.04 | 2.11 | 2.11 | -0.47% | 69,070 |
| Jul 1, 2025 | 2.25 | 2.34 | 2.05 | 2.12 | 2.12 | -5.36% | 174,621 |
| Jun 30, 2025 | 2.20 | 2.29 | 2.12 | 2.24 | 2.24 | 6.16% | 54,320 |
| Jun 27, 2025 | 2.18 | 2.18 | 2.00 | 2.11 | 2.11 | - | 61,524 |
| Jun 26, 2025 | 2.15 | 2.22 | 2.09 | 2.11 | 2.11 | -2.76% | 50,944 |
| Jun 25, 2025 | 2.28 | 2.47 | 2.15 | 2.17 | 2.17 | -3.56% | 71,259 |
| Jun 24, 2025 | 2.21 | 2.45 | 2.07 | 2.25 | 2.25 | 6.13% | 151,151 |
| Jun 23, 2025 | 2.39 | 2.57 | 2.10 | 2.12 | 2.12 | -12.76% | 218,508 |
| Jun 20, 2025 | 2.67 | 2.79 | 2.36 | 2.43 | 2.43 | -9.67% | 221,541 |
| Jun 18, 2025 | 2.58 | 2.69 | 2.32 | 2.69 | 2.69 | 5.91% | 107,610 |
| Jun 17, 2025 | 2.21 | 2.58 | 2.21 | 2.54 | 2.54 | 14.93% | 158,217 |
| Jun 16, 2025 | 2.46 | 2.46 | 2.21 | 2.21 | 2.21 | -11.24% | 62,324 |
| Jun 13, 2025 | 2.55 | 2.75 | 2.35 | 2.49 | 2.49 | -3.49% | 235,478 |
| Jun 12, 2025 | 2.60 | 2.78 | 2.35 | 2.58 | 2.58 | 4.45% | 515,488 |
| Jun 11, 2025 | 2.22 | 2.55 | 2.11 | 2.47 | 2.47 | 15.42% | 248,455 |
| Jun 10, 2025 | 2.30 | 2.30 | 2.11 | 2.14 | 2.14 | -5.31% | 117,525 |
| Jun 9, 2025 | 2.23 | 2.32 | 2.12 | 2.26 | 2.26 | 8.65% | 139,821 |
| Jun 6, 2025 | 2.29 | 2.44 | 1.93 | 2.08 | 2.08 | -11.49% | 1,041,599 |
| Jun 5, 2025 | 2.53 | 2.60 | 2.35 | 2.35 | 2.35 | -9.27% | 27,779 |
| Jun 4, 2025 | 2.50 | 2.60 | 2.43 | 2.59 | 2.59 | 2.78% | 27,949 |
| Jun 3, 2025 | 2.77 | 2.77 | 2.33 | 2.52 | 2.52 | -13.10% | 209,611 |
| Jun 2, 2025 | 2.95 | 3.08 | 2.85 | 2.90 | 2.90 | -2.03% | 44,242 |
| May 30, 2025 | 3.00 | 3.12 | 2.80 | 2.96 | 2.96 | -1.00% | 63,566 |
| May 29, 2025 | 2.77 | 3.33 | 2.75 | 2.99 | 2.99 | -3.24% | 1,196,594 |
| May 28, 2025 | 3.44 | 3.44 | 3.05 | 3.09 | 3.09 | -1.28% | 9,518 |