Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
6.16
-0.08 (-1.20%)
Dec 15, 2025, 3:00 PM EST - Market open
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.36 | 6.52 | 6.23 | 6.23 | 6.23 | -1.58% | 323,091 |
| Dec 11, 2025 | 6.31 | 6.51 | 6.21 | 6.33 | 6.33 | 0.16% | 407,856 |
| Dec 10, 2025 | 6.27 | 6.58 | 6.21 | 6.32 | 6.32 | 0.64% | 427,545 |
| Dec 9, 2025 | 6.19 | 6.40 | 6.19 | 6.28 | 6.28 | 1.45% | 382,082 |
| Dec 8, 2025 | 6.40 | 6.50 | 5.95 | 6.19 | 6.19 | -3.13% | 952,905 |
| Dec 5, 2025 | 6.43 | 6.53 | 6.10 | 6.39 | 6.39 | 0.63% | 633,265 |
| Dec 4, 2025 | 6.38 | 6.55 | 6.19 | 6.35 | 6.35 | -1.70% | 809,708 |
| Dec 3, 2025 | 6.18 | 6.47 | 6.08 | 6.46 | 6.46 | 6.16% | 505,190 |
| Dec 2, 2025 | 6.81 | 6.85 | 6.09 | 6.09 | 6.09 | -10.51% | 988,574 |
| Dec 1, 2025 | 7.05 | 7.05 | 6.72 | 6.80 | 6.80 | -5.82% | 396,842 |
| Nov 28, 2025 | 7.13 | 7.29 | 6.99 | 7.22 | 7.22 | 1.98% | 211,874 |
| Nov 26, 2025 | 7.00 | 7.15 | 6.92 | 7.08 | 7.08 | 1.43% | 306,201 |
| Nov 25, 2025 | 6.74 | 7.00 | 6.67 | 6.98 | 6.98 | 4.65% | 340,425 |
| Nov 24, 2025 | 6.70 | 6.75 | 6.57 | 6.67 | 6.67 | - | 454,848 |
| Nov 21, 2025 | 6.85 | 7.01 | 6.32 | 6.67 | 6.67 | -8.25% | 1,506,991 |
| Nov 20, 2025 | 8.05 | 8.15 | 7.27 | 7.27 | 7.27 | -7.39% | 328,367 |
| Nov 19, 2025 | 7.61 | 8.10 | 7.49 | 7.85 | 7.85 | 0.38% | 315,878 |
| Nov 18, 2025 | 7.70 | 8.10 | 7.21 | 7.82 | 7.82 | 0.13% | 347,234 |
| Nov 17, 2025 | 7.66 | 7.97 | 7.34 | 7.81 | 7.81 | 0.77% | 479,891 |
| Nov 14, 2025 | 7.66 | 7.85 | 7.47 | 7.75 | 7.75 | 0.13% | 354,565 |
| Nov 13, 2025 | 8.27 | 8.41 | 7.37 | 7.74 | 7.74 | -12.24% | 874,543 |
| Nov 12, 2025 | 8.55 | 8.84 | 8.44 | 8.82 | 8.82 | 3.76% | 401,041 |
| Nov 11, 2025 | 8.32 | 8.69 | 8.16 | 8.50 | 8.50 | 2.04% | 395,987 |
| Nov 10, 2025 | 7.63 | 8.46 | 7.63 | 8.33 | 8.33 | 10.77% | 532,399 |
| Nov 7, 2025 | 7.52 | 7.67 | 7.02 | 7.52 | 7.52 | -2.21% | 489,345 |
| Nov 6, 2025 | 7.76 | 8.06 | 7.68 | 7.69 | 7.69 | -1.03% | 338,157 |
| Nov 5, 2025 | 7.63 | 7.94 | 7.53 | 7.77 | 7.77 | 2.10% | 406,446 |
| Nov 4, 2025 | 8.05 | 8.14 | 7.61 | 7.61 | 7.61 | -5.58% | 658,736 |
| Nov 3, 2025 | 8.48 | 8.62 | 8.03 | 8.06 | 8.06 | -5.40% | 388,188 |
| Oct 31, 2025 | 8.14 | 8.60 | 8.14 | 8.52 | 8.52 | 4.67% | 315,043 |
| Oct 30, 2025 | 8.21 | 8.36 | 8.05 | 8.14 | 8.14 | -2.28% | 356,751 |
| Oct 29, 2025 | 8.20 | 8.57 | 8.06 | 8.33 | 8.33 | 1.09% | 454,720 |
| Oct 28, 2025 | 8.56 | 8.66 | 8.02 | 8.24 | 8.24 | -4.19% | 559,417 |
| Oct 27, 2025 | 9.40 | 9.46 | 8.32 | 8.60 | 8.60 | -5.91% | 986,007 |
| Oct 24, 2025 | 7.70 | 9.45 | 7.69 | 9.14 | 9.14 | 24.69% | 2,534,629 |
| Oct 23, 2025 | 7.45 | 7.53 | 7.31 | 7.33 | 7.33 | -1.61% | 281,878 |
| Oct 22, 2025 | 7.88 | 8.25 | 7.30 | 7.45 | 7.45 | -4.24% | 656,810 |
| Oct 21, 2025 | 7.84 | 7.90 | 7.45 | 7.78 | 7.78 | -0.64% | 465,392 |
| Oct 20, 2025 | 7.48 | 7.97 | 7.38 | 7.83 | 7.83 | 6.39% | 495,118 |
| Oct 17, 2025 | 7.44 | 7.76 | 7.15 | 7.36 | 7.36 | -2.52% | 411,714 |
| Oct 16, 2025 | 7.81 | 8.11 | 7.50 | 7.55 | 7.55 | -0.92% | 386,143 |
| Oct 15, 2025 | 7.53 | 7.82 | 7.49 | 7.62 | 7.62 | 1.46% | 398,115 |
| Oct 14, 2025 | 7.50 | 7.69 | 7.19 | 7.51 | 7.51 | -1.18% | 557,360 |
| Oct 13, 2025 | 7.81 | 7.87 | 7.54 | 7.60 | 7.60 | -0.98% | 476,905 |
| Oct 10, 2025 | 8.62 | 8.68 | 7.67 | 7.68 | 7.68 | -10.96% | 1,020,112 |
| Oct 9, 2025 | 7.44 | 8.76 | 7.44 | 8.62 | 8.62 | 17.92% | 1,509,085 |
| Oct 8, 2025 | 7.31 | 7.84 | 7.15 | 7.31 | 7.31 | -0.41% | 494,685 |
| Oct 7, 2025 | 7.33 | 7.50 | 7.12 | 7.34 | 7.34 | 0.41% | 413,484 |
| Oct 6, 2025 | 7.49 | 7.68 | 7.26 | 7.31 | 7.31 | 0.27% | 327,742 |
| Oct 3, 2025 | 7.19 | 7.55 | 7.15 | 7.29 | 7.29 | 1.82% | 318,283 |