Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
10.92
-0.07 (-0.64%)
At close: Sep 3, 2026, 4:00 PM EDT
10.90
-0.02 (-0.18%)
After-hours: Sep 3, 2026, 5:20 PM EDT
Sagimet Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.21 | 11.24 | 10.62 | 10.92 | 10.92 | -0.64% | 1,141,909 |
| Sep 2, 2026 | 10.51 | 11.06 | 10.51 | 10.99 | 10.99 | 4.67% | 1,800,955 |
| Sep 1, 2026 | 10.15 | 10.72 | 10.15 | 10.50 | 10.50 | 2.34% | 752,203 |
| Aug 31, 2026 | 10.36 | 10.44 | 10.21 | 10.26 | 10.26 | -2.75% | 688,437 |
| Aug 28, 2026 | 10.62 | 10.81 | 10.47 | 10.55 | 10.55 | -1.86% | 573,999 |
| Aug 27, 2026 | 10.90 | 10.95 | 10.54 | 10.75 | 10.75 | -1.01% | 657,682 |
| Aug 26, 2026 | 10.26 | 10.87 | 10.11 | 10.86 | 10.86 | 5.54% | 1,237,469 |
| Aug 25, 2026 | 10.38 | 10.60 | 10.20 | 10.29 | 10.29 | 0.78% | 968,555 |
| Aug 24, 2026 | 10.13 | 10.51 | 9.95 | 10.21 | 10.21 | -0.39% | 1,242,184 |
| Aug 21, 2026 | 10.22 | 10.48 | 10.06 | 10.25 | 10.25 | 0.69% | 1,022,516 |
| Aug 20, 2026 | 10.48 | 10.64 | 10.15 | 10.18 | 10.18 | -3.78% | 1,138,744 |
| Aug 19, 2026 | 10.80 | 11.03 | 10.49 | 10.58 | 10.58 | - | 1,552,035 |
| Aug 18, 2026 | 10.41 | 10.74 | 10.38 | 10.58 | 10.58 | 1.44% | 980,518 |
| Aug 17, 2026 | 10.45 | 11.15 | 10.28 | 10.43 | 10.43 | -1.14% | 1,810,931 |
| Aug 14, 2026 | 9.42 | 10.60 | 9.07 | 10.55 | 10.55 | 13.69% | 2,659,469 |
| Aug 13, 2026 | 9.52 | 9.67 | 9.15 | 9.28 | 9.28 | -1.17% | 966,107 |
| Aug 12, 2026 | 9.55 | 9.85 | 9.38 | 9.39 | 9.39 | -1.37% | 1,096,390 |
| Aug 11, 2026 | 9.57 | 10.01 | 9.28 | 9.52 | 9.52 | -0.52% | 1,480,438 |
| Aug 10, 2026 | 8.91 | 9.61 | 8.80 | 9.57 | 9.57 | 5.63% | 1,799,216 |
| Aug 7, 2026 | 8.91 | 9.09 | 8.45 | 9.06 | 9.06 | 3.66% | 1,113,093 |
| Aug 6, 2026 | 8.46 | 8.98 | 8.29 | 8.74 | 8.74 | 1.16% | 1,465,728 |
| Aug 5, 2026 | 8.00 | 8.74 | 7.96 | 8.64 | 8.64 | 8.14% | 2,137,337 |
| Aug 4, 2026 | 7.15 | 8.00 | 7.15 | 7.99 | 7.99 | 11.75% | 1,706,007 |
| Aug 3, 2026 | 6.74 | 7.20 | 6.50 | 7.15 | 7.15 | 0.56% | 2,991,042 |
| Jul 31, 2026 | 7.32 | 7.33 | 6.88 | 7.11 | 7.11 | -2.74% | 616,134 |
| Jul 30, 2026 | 7.07 | 7.35 | 7.00 | 7.31 | 7.31 | 3.84% | 390,202 |
| Jul 29, 2026 | 7.25 | 7.39 | 7.01 | 7.04 | 7.04 | -3.16% | 465,041 |
| Jul 28, 2026 | 7.40 | 7.48 | 7.13 | 7.27 | 7.27 | -2.42% | 392,621 |
| Jul 27, 2026 | 7.12 | 7.59 | 7.03 | 7.45 | 7.45 | 5.37% | 544,061 |
| Jul 24, 2026 | 7.14 | 7.20 | 6.86 | 7.07 | 7.07 | 0.86% | 910,937 |
| Jul 23, 2026 | 7.03 | 7.08 | 6.87 | 7.01 | 7.01 | -0.57% | 619,393 |
| Jul 22, 2026 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | -0.28% | 780,506 |
| Jul 21, 2026 | 7.06 | 7.22 | 7.00 | 7.07 | 7.07 | -1.26% | 758,693 |
| Jul 20, 2026 | 7.76 | 8.02 | 7.15 | 7.16 | 7.16 | -8.44% | 943,024 |
| Jul 17, 2026 | 7.45 | 8.10 | 7.34 | 7.82 | 7.82 | 2.22% | 1,381,534 |
| Jul 16, 2026 | 7.87 | 7.95 | 7.59 | 7.65 | 7.65 | -4.26% | 835,918 |
| Jul 15, 2026 | 7.76 | 8.01 | 7.61 | 7.99 | 7.99 | 3.03% | 1,529,983 |
| Jul 14, 2026 | 7.20 | 7.83 | 7.11 | 7.76 | 7.76 | 8.46% | 1,168,248 |
| Jul 13, 2026 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | -2.99% | 917,545 |
| Jul 10, 2026 | 7.38 | 7.59 | 6.96 | 7.37 | 7.37 | 0.27% | 1,113,113 |
| Jul 9, 2026 | 7.46 | 7.46 | 7.21 | 7.35 | 7.35 | -1.21% | 573,019 |
| Jul 8, 2026 | 7.69 | 7.71 | 7.14 | 7.44 | 7.44 | -3.25% | 1,278,920 |
| Jul 7, 2026 | 7.77 | 7.90 | 7.64 | 7.69 | 7.69 | -0.65% | 1,341,023 |
| Jul 6, 2026 | 7.59 | 7.92 | 7.41 | 7.74 | 7.74 | 1.71% | 835,715 |
| Jul 2, 2026 | 7.54 | 7.69 | 7.41 | 7.61 | 7.61 | 2.01% | 834,220 |
| Jul 1, 2026 | 7.75 | 7.95 | 7.31 | 7.46 | 7.46 | -3.49% | 1,266,241 |
| Jun 30, 2026 | 7.70 | 7.84 | 7.42 | 7.73 | 7.73 | -0.77% | 900,935 |
| Jun 29, 2026 | 6.97 | 7.81 | 6.96 | 7.79 | 7.79 | 10.34% | 1,353,292 |
| Jun 26, 2026 | 6.85 | 7.15 | 6.80 | 7.06 | 7.06 | 2.92% | 8,602,404 |
| Jun 25, 2026 | 6.91 | 7.09 | 6.85 | 6.86 | 6.86 | -1.01% | 1,461,251 |