Skip to main content
Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
2.380
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sagtec Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.402.352.382.38-20,953
Dec 4, 20252.452.452.302.382.38-0.83%34,067
Dec 3, 20252.402.502.352.402.402.13%16,609
Dec 2, 20252.332.612.052.352.35-1.67%83,516
Dec 1, 20252.452.452.312.392.39-7.26%63,865
Nov 28, 20252.452.582.422.582.589.19%93,024
Nov 26, 20252.302.542.302.362.362.61%158,298
Nov 25, 20252.412.502.102.302.302.22%143,960
Nov 24, 20252.032.261.992.252.2515.98%88,980
Nov 21, 20251.821.981.821.941.944.86%35,684
Nov 20, 20252.002.011.851.851.85-7.50%41,220
Nov 19, 20251.962.031.942.002.003.09%22,105
Nov 18, 20251.881.971.881.941.943.19%19,560
Nov 17, 20251.931.971.861.881.88-5.53%39,595
Nov 14, 20251.892.041.891.991.993.11%15,379
Nov 13, 20251.982.001.911.931.93-2.03%27,179
Nov 12, 20252.042.041.821.971.97-1.50%85,060
Nov 11, 20252.062.141.932.002.00-6.54%96,609
Nov 10, 20252.232.292.082.142.14-3.60%49,345
Nov 7, 20252.412.442.182.222.22-7.88%108,052
Nov 6, 20252.272.702.262.412.414.78%247,126
Nov 5, 20252.212.462.152.302.300.88%341,402
Nov 4, 20252.052.701.962.282.2820.95%22,071,150
Nov 3, 20251.911.921.881.891.89-2.84%5,916
Oct 31, 20251.941.941.881.941.94-1.02%23,618
Oct 30, 20251.981.981.881.961.963.70%8,709
Oct 29, 20251.971.971.891.891.890.53%7,729
Oct 28, 20251.861.981.861.881.88-2.08%21,230
Oct 27, 20251.981.981.861.921.922.13%22,023
Oct 24, 20251.951.951.881.881.88-0.63%4,738
Oct 23, 20251.861.951.861.891.89-0.16%4,648
Oct 22, 20251.991.991.851.901.90-2.82%64,663
Oct 21, 20251.901.991.891.951.950.52%44,041
Oct 20, 20251.981.981.861.941.944.30%37,477
Oct 17, 20252.052.051.801.861.86-6.53%127,203
Oct 16, 20251.962.081.861.991.991.53%150,905
Oct 15, 20251.931.971.911.961.964.26%35,731
Oct 14, 20251.961.991.881.881.88-1.05%25,317
Oct 13, 20251.981.991.861.901.900.53%42,955
Oct 10, 20252.032.051.721.891.89-7.08%82,267
Oct 9, 20252.102.142.002.032.03-2.68%37,507
Oct 8, 20252.002.112.002.092.094.50%43,141
Oct 7, 20252.022.081.992.002.00-3.43%50,661
Oct 6, 20252.092.102.012.072.070.05%62,829
Oct 3, 20252.042.122.032.072.072.99%40,180
Oct 2, 20252.062.132.012.012.01-1.95%40,918
Oct 1, 20252.032.132.012.052.05-1.39%42,671
Sep 30, 20252.132.172.022.082.080.43%49,482
Sep 29, 20252.032.252.032.072.071.97%37,416
Sep 26, 20252.192.192.022.032.03-4.69%80,838
Sep 25, 20252.112.262.052.132.13-0.47%50,847
Sep 24, 20252.292.322.052.142.14-6.14%102,138
Sep 23, 20252.302.432.222.282.28-2.90%76,586
Sep 22, 20252.362.442.302.352.35-0.93%61,558
Sep 19, 20252.432.462.362.372.371.54%33,114
Sep 18, 20252.232.462.232.332.334.66%51,402
Sep 17, 20252.452.452.202.232.23-9.72%115,505
Sep 16, 20252.552.552.362.472.470.41%85,807
Sep 15, 20252.272.492.252.462.4610.56%181,831
Sep 12, 20252.122.292.092.232.238.54%201,804
Sep 11, 20251.972.101.972.052.055.67%32,511
Sep 10, 20252.152.171.901.941.94-10.56%180,938
Sep 9, 20251.982.171.952.172.1712.97%541,638
Sep 8, 20251.901.981.891.921.92-2.04%44,791
Sep 5, 20251.921.961.811.961.964.81%115,469
Sep 4, 20251.861.951.801.871.87-1.06%222,355
Sep 3, 20251.951.991.881.891.890.53%39,050
Sep 2, 20251.921.991.841.881.88-5.00%140,773
Aug 29, 20251.952.021.911.981.980.97%57,068
Aug 28, 20251.902.041.901.961.961.55%94,951
Aug 27, 20251.881.941.831.931.931.58%65,746
Aug 26, 20251.871.951.871.901.90-1.04%121,793
Aug 25, 20252.112.181.801.921.92-5.84%1,615,192
Aug 22, 20252.072.132.022.042.04-0.54%69,245
Aug 21, 20252.112.132.022.052.05-1.91%70,323
Aug 20, 20252.172.172.012.092.091.46%104,735
Aug 19, 20252.392.392.032.062.06-9.25%164,997
Aug 18, 20252.382.402.202.272.27-2.58%371,266
Aug 15, 20252.202.342.062.332.3313.11%118,200
Aug 14, 20252.152.252.042.062.06-6.58%95,541
Aug 13, 20252.222.272.152.212.211.33%90,909
Aug 12, 20252.142.222.082.182.185.12%54,210
Aug 11, 20252.052.152.052.072.070.98%21,342
Aug 8, 20252.252.262.052.052.05-6.39%106,615
Aug 7, 20252.252.262.122.192.19-1.79%41,629
Aug 6, 20252.142.232.072.232.237.21%51,925
Aug 5, 20252.002.121.952.082.087.22%40,193
Aug 4, 20251.972.051.851.941.941.20%91,256
Aug 1, 20251.911.991.851.921.92-3.67%44,691
Jul 31, 20252.162.161.771.991.99-7.44%174,165
Jul 30, 20252.052.262.052.152.154.62%90,980
Jul 29, 20252.282.281.972.062.06-6.59%88,325
Jul 28, 20252.192.322.152.202.203.77%132,321
Jul 25, 20252.252.302.092.122.120.95%58,470
Jul 24, 20252.202.262.102.102.10-4.98%74,591
Jul 23, 20252.252.402.152.212.21-3.49%214,054
Jul 22, 20252.122.301.952.292.298.02%306,209
Jul 21, 20252.432.482.062.122.12-4.07%942,469
Jul 18, 20252.142.252.012.212.213.27%226,656
Jul 17, 20252.002.172.002.142.145.94%83,371