Sagtec Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.63	0.65	0.62	0.63	0.63	0.96%	111,368
Aug 24, 2026	0.63	0.65	0.62	0.62	0.62	-4.61%	126,494
Aug 21, 2026	0.65	0.67	0.64	0.65	0.65	3.85%	165,773
Aug 20, 2026	0.65	0.66	0.60	0.63	0.63	-7.38%	370,495
Aug 19, 2026	0.71	0.73	0.65	0.68	0.68	-13.06%	854,106
Aug 18, 2026	0.67	0.90	0.66	0.78	0.78	20.41%	18,273,887
Aug 17, 2026	0.71	0.72	0.64	0.65	0.65	-7.21%	330,278
Aug 14, 2026	0.69	0.74	0.68	0.70	0.70	1.72%	286,552
Aug 13, 2026	0.69	0.72	0.69	0.69	0.69	-1.07%	208,483
Aug 12, 2026	0.70	0.72	0.69	0.69	0.69	-0.63%	168,071
Aug 11, 2026	0.73	0.73	0.62	0.70	0.70	-3.63%	527,863
Aug 10, 2026	0.75	0.79	0.72	0.73	0.73	-3.29%	419,037
Aug 7, 2026	0.88	0.88	0.74	0.75	0.75	4.02%	4,285,567
Aug 6, 2026	0.76	0.77	0.70	0.72	0.72	-7.87%	1,179,287
Aug 5, 2026	0.87	0.87	0.76	0.78	0.78	-8.29%	224,492
Aug 4, 2026	0.86	0.92	0.79	0.85	0.85	0.38%	468,926
Aug 3, 2026	0.78	0.88	0.78	0.85	0.85	10.40%	152,116
Jul 31, 2026	0.82	0.87	0.76	0.77	0.77	-10.68%	117,027
Jul 30, 2026	0.80	0.87	0.76	0.86	0.86	14.95%	691,442
Jul 29, 2026	0.75	0.78	0.75	0.75	0.75	-0.64%	35,683
Jul 28, 2026	0.76	0.80	0.74	0.75	0.75	-4.44%	77,297
Jul 27, 2026	0.80	0.84	0.74	0.79	0.79	2.38%	82,132
Jul 24, 2026	0.81	0.81	0.76	0.77	0.77	-3.55%	112,064
Jul 23, 2026	0.88	0.89	0.79	0.80	0.80	-7.10%	196,559
Jul 22, 2026	0.89	0.90	0.85	0.86	0.86	-2.71%	78,452
Jul 21, 2026	0.91	0.98	0.88	0.89	0.89	1.05%	141,874
Jul 20, 2026	0.90	0.91	0.87	0.88	0.88	-0.62%	97,081
Jul 17, 2026	0.88	0.90	0.86	0.88	0.88	-0.99%	94,879
Jul 16, 2026	0.90	0.93	0.89	0.89	0.89	-0.70%	46,915
Jul 15, 2026	0.88	0.93	0.88	0.90	0.90	1.56%	48,189
Jul 14, 2026	0.91	0.91	0.87	0.88	0.88	-0.44%	109,916
Jul 13, 2026	0.93	0.93	0.86	0.89	0.89	-4.79%	181,496
Jul 10, 2026	0.93	0.96	0.93	0.93	0.93	-2.35%	78,412
Jul 9, 2026	0.92	1.00	0.92	0.95	0.95	3.39%	127,378
Jul 8, 2026	0.93	0.96	0.90	0.92	0.92	-3.51%	223,252
Jul 7, 2026	0.98	0.99	0.95	0.96	0.96	-5.38%	218,606
Jul 6, 2026	1.04	1.05	0.97	1.01	1.01	1.00%	417,873
Jul 2, 2026	1.10	1.15	1.00	1.00	1.00	-12.28%	450,525
Jul 1, 2026	1.18	1.23	1.10	1.14	1.14	-8.80%	326,450
Jun 30, 2026	1.19	1.26	1.19	1.25	1.25	0.81%	363,480
Jun 29, 2026	1.30	1.36	1.19	1.24	1.24	18.10%	3,542,324
Jun 26, 2026	1.38	1.46	1.05	1.05	1.05	-27.08%	1,001,079
Jun 25, 2026	1.46	1.58	1.32	1.44	1.44	19.01%	17,750,736
Jun 24, 2026	1.28	1.49	1.21	1.21	1.21	-6.92%	955,214
Jun 23, 2026	1.16	1.39	1.16	1.30	1.30	-0.76%	1,634,522
Jun 22, 2026	1.60	1.61	1.24	1.31	1.31	32.32%	41,267,945
Jun 18, 2026	1.08	1.09	0.98	0.99	0.99	-4.81%	25,957,186
Jun 17, 2026	1.05	1.08	1.04	1.04	1.04	-	19,572
Jun 16, 2026	1.03	1.07	1.01	1.04	1.04	-	61,981
Jun 15, 2026	1.00	1.04	1.00	1.04	1.04	6.64%	28,281