Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
1.610
+0.180 (12.59%)
At close: Feb 9, 2026, 4:00 PM EST
1.658
+0.048 (2.99%)
After-hours: Feb 9, 2026, 6:50 PM EST
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.48 | 1.71 | 1.48 | 1.61 | 1.61 | 12.59% | 28,863 |
| Feb 6, 2026 | 1.67 | 1.80 | 1.42 | 1.43 | 1.43 | -4.67% | 21,000 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 24,280 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.58 | 1.62 | 1.62 | -11.96% | 79,514 |
| Feb 3, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 11,711 |
| Feb 2, 2026 | 1.83 | 1.88 | 1.78 | 1.82 | 1.82 | -3.09% | 15,530 |
| Jan 30, 2026 | 1.88 | 1.96 | 1.80 | 1.88 | 1.88 | -4.67% | 40,770 |
| Jan 29, 2026 | 1.92 | 2.11 | 1.86 | 1.97 | 1.97 | 3.14% | 239,408 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.84 | 1.91 | 1.91 | -0.52% | 71,633 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.83 | 1.92 | 1.92 | -3.47% | 34,532 |
| Jan 26, 2026 | 1.98 | 2.02 | 1.92 | 1.99 | 1.99 | 0.96% | 63,284 |
| Jan 23, 2026 | 1.92 | 2.03 | 1.92 | 1.97 | 1.97 | - | 15,176 |
| Jan 22, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 3.68% | 14,461 |
| Jan 21, 2026 | 1.88 | 1.95 | 1.84 | 1.90 | 1.90 | - | 22,969 |
| Jan 20, 2026 | 1.95 | 1.98 | 1.81 | 1.90 | 1.90 | -4.52% | 75,120 |
| Jan 16, 2026 | 2.01 | 2.01 | 1.92 | 1.99 | 1.99 | 0.51% | 16,100 |
| Jan 15, 2026 | 1.99 | 2.00 | 1.92 | 1.98 | 1.98 | -1.00% | 5,124 |
| Jan 14, 2026 | 1.94 | 2.02 | 1.86 | 2.00 | 2.00 | 8.70% | 33,844 |
| Jan 13, 2026 | 1.83 | 1.84 | 1.77 | 1.84 | 1.84 | 1.66% | 25,870 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -3.72% | 21,483 |
| Jan 9, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -1.05% | 6,882 |
| Jan 8, 2026 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -1.04% | 13,441 |
| Jan 7, 2026 | 1.94 | 2.03 | 1.90 | 1.92 | 1.92 | -1.03% | 6,190 |
| 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 |