Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
1.440
+0.230 (19.01%)
At close: Jun 25, 2026, 4:00 PM EDT
1.340
-0.100 (-6.94%)
Pre-market: Jun 26, 2026, 5:32 AM EDT
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.46 | 1.58 | 1.32 | 1.44 | 1.44 | 19.01% | 17,583,716 |
| Jun 24, 2026 | 1.28 | 1.49 | 1.21 | 1.21 | 1.21 | -6.92% | 902,737 |
| Jun 23, 2026 | 1.16 | 1.39 | 1.16 | 1.30 | 1.30 | -0.76% | 1,598,794 |
| Jun 22, 2026 | 1.60 | 1.61 | 1.24 | 1.31 | 1.31 | 32.32% | 40,567,177 |
| Jun 18, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -4.81% | 21,102,864 |
| 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 |
| Jun 12, 2026 | 1.06 | 1.07 | 0.95 | 0.98 | 0.98 | -10.53% | 81,013 |
| Jun 11, 2026 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -2.68% | 101,582 |
| Jun 10, 2026 | 1.03 | 1.12 | 1.00 | 1.12 | 1.12 | 9.80% | 177,822 |
| Jun 9, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 67,485 |
| Jun 8, 2026 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 8.65% | 72,472 |
| Jun 5, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | -0.13% | 142,146 |
| Jun 4, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | -1.84% | 51,136 |
| Jun 3, 2026 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 0.77% | 59,410 |
| Jun 2, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -6.83% | 103,221 |
| Jun 1, 2026 | 1.05 | 1.11 | 1.00 | 1.03 | 1.03 | -8.04% | 176,075 |
| May 29, 2026 | 1.05 | 1.12 | 1.03 | 1.12 | 1.12 | 3.70% | 610,958 |
| May 28, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 127,708 |
| May 27, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 305,471 |
| May 26, 2026 | 1.03 | 1.07 | 0.96 | 1.01 | 1.01 | -3.81% | 149,255 |
| May 22, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 7.69% | 110,507 |
| May 21, 2026 | 0.87 | 0.98 | 0.87 | 0.98 | 0.98 | 9.13% | 152,345 |
| May 20, 2026 | 0.93 | 1.03 | 0.88 | 0.89 | 0.89 | -13.26% | 267,714 |
| May 19, 2026 | 0.74 | 1.11 | 0.72 | 1.03 | 1.03 | 17.71% | 7,242,999 |
| May 18, 2026 | 0.95 | 1.03 | 0.86 | 0.88 | 0.88 | -6.36% | 252,810 |
| May 15, 2026 | 1.10 | 1.14 | 0.87 | 0.93 | 0.93 | -15.05% | 390,214 |
| May 14, 2026 | 1.20 | 1.25 | 1.10 | 1.10 | 1.10 | -9.84% | 196,982 |
| May 13, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 1.67% | 78,792 |
| May 12, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -12.09% | 151,523 |
| May 11, 2026 | 1.47 | 1.49 | 1.30 | 1.37 | 1.37 | -11.94% | 327,747 |
| May 8, 2026 | 1.64 | 1.66 | 1.53 | 1.55 | 1.55 | -5.49% | 135,998 |
| May 7, 2026 | 1.61 | 1.65 | 1.54 | 1.64 | 1.64 | 4.46% | 201,355 |
| May 6, 2026 | 1.49 | 1.58 | 1.47 | 1.57 | 1.57 | - | 241,061 |
| May 5, 2026 | 1.48 | 1.63 | 1.41 | 1.57 | 1.57 | 1.29% | 387,003 |
| May 4, 2026 | 1.54 | 1.70 | 1.48 | 1.55 | 1.55 | -4.91% | 665,754 |
| May 1, 2026 | 1.65 | 1.73 | 1.60 | 1.63 | 1.63 | -5.23% | 577,384 |
| Apr 30, 2026 | 1.85 | 1.86 | 1.50 | 1.72 | 1.72 | -20.74% | 2,195,883 |
| Apr 29, 2026 | 3.07 | 3.39 | 2.12 | 2.17 | 2.17 | 27.65% | 107,208,562 |
| Apr 28, 2026 | 1.89 | 1.89 | 1.66 | 1.70 | 1.70 | -5.03% | 15,923 |
| Apr 27, 2026 | 1.81 | 1.95 | 1.75 | 1.79 | 1.79 | 4.42% | 47,414 |
| Apr 24, 2026 | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | 3.27% | 24,564 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.55 | 1.66 | 1.66 | -2.64% | 38,054 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -3.12% | 31,826 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | -1.12% | 22,990 |
| Apr 20, 2026 | 1.71 | 1.83 | 1.71 | 1.78 | 1.78 | 3.49% | 20,922 |
| Apr 17, 2026 | 1.82 | 1.88 | 1.71 | 1.72 | 1.72 | -7.03% | 90,543 |
| Apr 16, 2026 | 1.88 | 1.98 | 1.85 | 1.85 | 1.85 | -2.63% | 73,165 |
| Apr 15, 2026 | 2.00 | 2.06 | 1.85 | 1.90 | 1.90 | -4.04% | 80,583 |