Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
1.950
+0.010 (0.52%)
Jan 7, 2026, 12:58 PM EST - Market open
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.94 | 2.03 | 1.93 | 1.92 | - | -1.03% | 1,231 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 1.04% | 17,076 |
| Jan 5, 2026 | 1.94 | 2.17 | 1.90 | 1.92 | 1.92 | -1.03% | 45,402 |
| Jan 2, 2026 | 2.07 | 2.16 | 1.90 | 1.94 | 1.94 | -6.28% | 26,844 |
| Dec 31, 2025 | 2.09 | 2.18 | 1.99 | 2.07 | 2.07 | -0.48% | 47,440 |
| Dec 30, 2025 | 2.04 | 2.26 | 2.00 | 2.08 | 2.08 | 1.66% | 30,090 |
| Dec 29, 2025 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | 1.79% | 4,667 |
| Dec 26, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 4,342 |
| Dec 24, 2025 | 2.10 | 2.10 | 2.01 | 2.02 | 2.02 | 2.54% | 1,827 |
| Dec 23, 2025 | 2.05 | 2.12 | 1.97 | 1.97 | 1.97 | -3.90% | 5,075 |
| Dec 22, 2025 | 2.04 | 2.08 | 2.00 | 2.05 | 2.05 | -1.44% | 8,822 |
| Dec 19, 2025 | 2.03 | 2.14 | 1.98 | 2.08 | 2.08 | 5.58% | 20,901 |
| Dec 18, 2025 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | 3.41% | 11,639 |
| Dec 17, 2025 | 1.98 | 2.12 | 1.90 | 1.91 | 1.91 | -6.16% | 27,085 |
| Dec 16, 2025 | 2.06 | 2.06 | 1.96 | 2.03 | 2.03 | 5.18% | 5,923 |
| Dec 15, 2025 | 2.01 | 2.02 | 1.91 | 1.93 | 1.93 | -3.98% | 30,577 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | -8.88% | 41,733 |
| Dec 11, 2025 | 2.15 | 2.30 | 2.02 | 2.21 | 2.21 | 4.55% | 30,250 |
| Dec 10, 2025 | 2.12 | 2.12 | 2.04 | 2.11 | 2.11 | -0.47% | 14,432 |
| Dec 9, 2025 | 2.15 | 2.19 | 2.06 | 2.12 | 2.12 | -3.20% | 20,750 |
| Dec 8, 2025 | 2.35 | 2.36 | 2.10 | 2.19 | 2.19 | -7.98% | 35,028 |
| Dec 5, 2025 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | - | 22,243 |
| Dec 4, 2025 | 2.45 | 2.45 | 2.30 | 2.38 | 2.38 | -0.83% | 34,067 |
| Dec 3, 2025 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | 2.13% | 16,609 |
| Dec 2, 2025 | 2.33 | 2.61 | 2.05 | 2.35 | 2.35 | -1.67% | 83,573 |
| Dec 1, 2025 | 2.45 | 2.45 | 2.31 | 2.39 | 2.39 | -7.26% | 64,035 |
| Nov 28, 2025 | 2.45 | 2.58 | 2.42 | 2.58 | 2.58 | 9.19% | 93,400 |
| 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% | 144,462 |
| Nov 24, 2025 | 2.03 | 2.26 | 1.99 | 2.25 | 2.25 | 15.98% | 89,037 |
| 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 |