Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
7.16
-0.66 (-8.44%)
At close: Jul 20, 2026, 4:00 PM EDT
7.30
+0.14 (1.96%)
After-hours: Jul 20, 2026, 7:59 PM EDT
Sagimet Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.76 | 8.02 | 7.15 | 7.16 | 7.16 | -8.44% | 941,685 |
| Jul 17, 2026 | 7.45 | 8.10 | 7.34 | 7.82 | 7.82 | 2.22% | 1,380,790 |
| Jul 16, 2026 | 7.87 | 7.95 | 7.59 | 7.65 | 7.65 | -4.26% | 835,383 |
| Jul 15, 2026 | 7.76 | 8.01 | 7.61 | 7.99 | 7.99 | 3.03% | 1,527,964 |
| Jul 14, 2026 | 7.20 | 7.83 | 7.11 | 7.76 | 7.76 | 8.46% | 1,161,134 |
| Jul 13, 2026 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | -2.99% | 916,244 |
| Jul 10, 2026 | 7.38 | 7.59 | 6.96 | 7.37 | 7.37 | 0.27% | 1,113,089 |
| Jul 9, 2026 | 7.46 | 7.46 | 7.21 | 7.35 | 7.35 | -1.21% | 573,002 |
| Jul 8, 2026 | 7.69 | 7.71 | 7.14 | 7.44 | 7.44 | -3.25% | 1,278,837 |
| Jul 7, 2026 | 7.77 | 7.90 | 7.64 | 7.69 | 7.69 | -0.65% | 1,340,901 |
| Jul 6, 2026 | 7.59 | 7.92 | 7.41 | 7.74 | 7.74 | 1.71% | 825,695 |
| Jul 2, 2026 | 7.54 | 7.69 | 7.41 | 7.61 | 7.61 | 2.01% | 834,215 |
| Jul 1, 2026 | 7.75 | 7.95 | 7.31 | 7.46 | 7.46 | -3.49% | 1,266,233 |
| Jun 30, 2026 | 7.70 | 7.84 | 7.42 | 7.73 | 7.73 | -0.77% | 900,785 |
| Jun 29, 2026 | 6.97 | 7.81 | 6.96 | 7.79 | 7.79 | 10.34% | 1,349,020 |
| Jun 26, 2026 | 6.85 | 7.15 | 6.80 | 7.06 | 7.06 | 2.92% | 8,346,726 |
| Jun 25, 2026 | 6.91 | 7.09 | 6.85 | 6.86 | 6.86 | -1.01% | 602,089 |
| Jun 24, 2026 | 7.09 | 7.21 | 6.78 | 6.93 | 6.93 | -1.84% | 781,186 |
| Jun 23, 2026 | 7.00 | 7.34 | 7.00 | 7.06 | 7.06 | -0.56% | 751,206 |
| Jun 22, 2026 | 6.68 | 7.19 | 6.68 | 7.10 | 7.10 | 6.29% | 1,058,341 |
| Jun 18, 2026 | 6.55 | 6.86 | 6.55 | 6.68 | 6.68 | 2.30% | 3,592,541 |
| Jun 17, 2026 | 6.38 | 6.58 | 6.31 | 6.53 | 6.53 | 3.65% | 794,103 |
| Jun 16, 2026 | 6.44 | 6.53 | 6.24 | 6.30 | 6.30 | -2.63% | 1,246,761 |
| Jun 15, 2026 | 6.56 | 6.71 | 6.45 | 6.47 | 6.47 | -0.15% | 605,514 |
| Jun 12, 2026 | 6.43 | 6.64 | 6.39 | 6.48 | 6.48 | 0.78% | 460,276 |
| Jun 11, 2026 | 6.42 | 6.55 | 6.32 | 6.43 | 6.43 | -1.08% | 763,709 |
| Jun 10, 2026 | 6.48 | 6.72 | 6.39 | 6.50 | 6.50 | -0.31% | 718,825 |
| Jun 9, 2026 | 6.63 | 6.75 | 6.42 | 6.52 | 6.52 | -0.15% | 689,894 |
| Jun 8, 2026 | 6.95 | 7.01 | 6.50 | 6.53 | 6.53 | -3.40% | 621,648 |
| Jun 5, 2026 | 7.03 | 7.11 | 6.73 | 6.76 | 6.76 | -4.25% | 608,349 |
| Jun 4, 2026 | 6.86 | 7.25 | 6.86 | 7.06 | 7.06 | 2.92% | 397,373 |
| Jun 3, 2026 | 6.78 | 6.88 | 6.60 | 6.86 | 6.86 | 1.03% | 662,378 |
| Jun 2, 2026 | 7.06 | 7.07 | 6.57 | 6.79 | 6.79 | -5.56% | 923,925 |
| Jun 1, 2026 | 7.20 | 7.41 | 7.12 | 7.19 | 7.19 | -1.37% | 736,573 |
| May 29, 2026 | 7.25 | 7.36 | 7.01 | 7.29 | 7.29 | 0.28% | 628,245 |
| May 28, 2026 | 7.21 | 7.58 | 7.05 | 7.27 | 7.27 | 0.69% | 646,018 |
| May 27, 2026 | 7.22 | 7.57 | 7.18 | 7.22 | 7.22 | - | 820,350 |
| May 26, 2026 | 7.17 | 7.45 | 7.11 | 7.22 | 7.22 | 1.83% | 909,660 |
| May 22, 2026 | 7.00 | 7.28 | 6.96 | 7.09 | 7.09 | 1.29% | 956,525 |
| May 21, 2026 | 6.60 | 7.26 | 6.50 | 7.00 | 7.00 | 5.26% | 776,492 |
| May 20, 2026 | 6.55 | 6.75 | 6.50 | 6.65 | 6.65 | 1.68% | 732,036 |
| May 19, 2026 | 6.46 | 6.66 | 6.43 | 6.54 | 6.54 | -1.80% | 939,601 |
| May 18, 2026 | 6.89 | 7.03 | 6.47 | 6.66 | 6.66 | -3.48% | 1,130,539 |
| May 15, 2026 | 7.26 | 7.34 | 6.89 | 6.90 | 6.90 | -6.38% | 744,645 |
| May 14, 2026 | 7.61 | 7.70 | 7.17 | 7.37 | 7.37 | -3.03% | 684,225 |
| May 13, 2026 | 7.63 | 7.73 | 7.33 | 7.60 | 7.60 | -0.65% | 775,855 |
| May 12, 2026 | 7.59 | 7.68 | 7.37 | 7.65 | 7.65 | -0.52% | 793,454 |
| May 11, 2026 | 7.70 | 7.91 | 7.58 | 7.69 | 7.69 | -0.26% | 896,933 |
| May 8, 2026 | 7.65 | 7.78 | 7.47 | 7.71 | 7.71 | 0.92% | 964,159 |
| May 7, 2026 | 8.33 | 8.33 | 7.61 | 7.64 | 7.64 | -8.83% | 1,036,496 |