Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
6.53
-0.23 (-3.40%)
At close: Jun 8, 2026, 4:00 PM EDT
6.53
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.95 | 7.01 | 6.50 | 6.53 | - | -3.40% | 513,697 |
| Jun 5, 2026 | 7.03 | 7.11 | 6.73 | 6.76 | 6.76 | -4.25% | 608,041 |
| Jun 4, 2026 | 6.86 | 7.25 | 6.86 | 7.06 | 7.06 | 2.92% | 397,356 |
| Jun 3, 2026 | 6.78 | 6.88 | 6.60 | 6.86 | 6.86 | 1.03% | 662,299 |
| Jun 2, 2026 | 7.06 | 7.07 | 6.57 | 6.79 | 6.79 | -5.56% | 923,842 |
| Jun 1, 2026 | 7.20 | 7.41 | 7.12 | 7.19 | 7.19 | -1.37% | 730,876 |
| May 29, 2026 | 7.25 | 7.36 | 7.01 | 7.29 | 7.29 | 0.28% | 627,735 |
| May 28, 2026 | 7.21 | 7.58 | 7.05 | 7.27 | 7.27 | 0.69% | 645,927 |
| May 27, 2026 | 7.22 | 7.57 | 7.18 | 7.22 | 7.22 | - | 820,324 |
| May 26, 2026 | 7.17 | 7.45 | 7.11 | 7.22 | 7.22 | 1.83% | 909,049 |
| May 22, 2026 | 7.00 | 7.28 | 6.96 | 7.09 | 7.09 | 1.29% | 956,492 |
| May 21, 2026 | 6.60 | 7.26 | 6.50 | 7.00 | 7.00 | 5.26% | 775,110 |
| May 20, 2026 | 6.55 | 6.75 | 6.50 | 6.65 | 6.65 | 1.68% | 732,020 |
| May 19, 2026 | 6.46 | 6.66 | 6.43 | 6.54 | 6.54 | -1.80% | 939,413 |
| May 18, 2026 | 6.89 | 7.03 | 6.47 | 6.66 | 6.66 | -3.48% | 1,128,190 |
| 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 |
| May 6, 2026 | 7.81 | 8.38 | 7.54 | 8.38 | 8.38 | 8.55% | 1,582,960 |
| May 5, 2026 | 7.93 | 8.00 | 7.47 | 7.72 | 7.72 | -2.28% | 1,291,239 |
| May 4, 2026 | 7.77 | 7.99 | 7.47 | 7.90 | 7.90 | 3.81% | 953,483 |
| May 1, 2026 | 8.11 | 8.57 | 7.36 | 7.61 | 7.61 | -5.23% | 1,342,323 |
| Apr 30, 2026 | 8.60 | 8.85 | 8.00 | 8.03 | 8.03 | -6.63% | 1,158,678 |
| Apr 29, 2026 | 8.75 | 8.78 | 7.95 | 8.60 | 8.60 | -1.71% | 1,589,490 |
| Apr 28, 2026 | 8.39 | 9.16 | 8.23 | 8.75 | 8.75 | 7.76% | 5,264,911 |
| Apr 27, 2026 | 7.21 | 9.37 | 7.13 | 8.12 | 8.12 | 38.57% | 49,407,828 |
| Apr 24, 2026 | 5.85 | 5.96 | 5.68 | 5.86 | 5.86 | -0.17% | 252,135 |
| Apr 23, 2026 | 6.30 | 6.32 | 5.82 | 5.87 | 5.87 | -6.53% | 203,120 |
| Apr 22, 2026 | 6.05 | 6.30 | 5.94 | 6.28 | 6.28 | 6.26% | 271,203 |
| Apr 21, 2026 | 6.51 | 6.51 | 5.90 | 5.91 | 5.91 | -8.23% | 446,711 |
| Apr 20, 2026 | 6.45 | 6.64 | 6.17 | 6.44 | 6.44 | -0.46% | 427,362 |
| Apr 17, 2026 | 6.27 | 6.55 | 6.27 | 6.47 | 6.47 | 4.52% | 624,775 |
| Apr 16, 2026 | 6.05 | 6.27 | 5.89 | 6.19 | 6.19 | 1.98% | 288,624 |
| Apr 15, 2026 | 5.61 | 6.10 | 5.55 | 6.07 | 6.07 | 9.57% | 521,399 |
| Apr 14, 2026 | 5.50 | 5.77 | 5.49 | 5.54 | 5.54 | 2.21% | 449,048 |
| Apr 13, 2026 | 5.30 | 5.58 | 5.27 | 5.42 | 5.42 | 2.26% | 330,983 |
| Apr 10, 2026 | 5.63 | 5.63 | 5.19 | 5.30 | 5.30 | -6.03% | 392,884 |
| Apr 9, 2026 | 5.51 | 5.71 | 5.47 | 5.64 | 5.64 | 0.89% | 289,465 |
| Apr 8, 2026 | 5.25 | 5.63 | 5.22 | 5.59 | 5.59 | 10.04% | 516,742 |
| Apr 7, 2026 | 5.07 | 5.10 | 4.91 | 5.08 | 5.08 | -1.17% | 333,383 |
| Apr 6, 2026 | 5.31 | 5.38 | 5.10 | 5.14 | 5.14 | -3.38% | 183,324 |
| Apr 2, 2026 | 5.12 | 5.33 | 5.10 | 5.32 | 5.32 | 1.53% | 160,019 |
| Apr 1, 2026 | 5.25 | 5.40 | 5.19 | 5.24 | 5.24 | 0.29% | 313,110 |
| Mar 31, 2026 | 4.60 | 5.25 | 4.60 | 5.23 | 5.23 | 14.84% | 383,637 |
| Mar 30, 2026 | 4.90 | 4.94 | 4.50 | 4.55 | 4.55 | -6.95% | 599,197 |
| Mar 27, 2026 | 5.07 | 5.24 | 4.85 | 4.89 | 4.89 | -4.31% | 575,503 |