Skip to main content
Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
1.846
-0.084 (-4.35%)
At close: Mar 9, 2026, 4:00 PM EDT
1.950
+0.104 (5.63%)
After-hours: Mar 9, 2026, 5:38 PM EDT

Sagtec Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.931.931.821.91--1.04%15,798
Mar 6, 20261.901.951.871.931.93-2.03%5,450
Mar 5, 20261.942.041.911.971.971.55%8,596
Mar 4, 20261.952.051.901.941.94-2.51%21,224
Mar 3, 20261.962.111.961.991.990.76%10,532
Mar 2, 20262.052.051.851.981.98-2.71%45,083
Feb 27, 20262.102.192.002.032.03-4.69%25,669
Feb 26, 20262.192.192.102.132.130.95%12,600
Feb 25, 20262.122.242.112.112.11-0.94%10,335
Feb 24, 20262.442.442.102.132.13-13.41%73,954
Feb 23, 20262.342.502.202.462.464.68%98,194
Feb 20, 20262.272.482.112.352.353.52%77,513
Feb 19, 20262.272.422.122.272.27-0.87%62,150
Feb 18, 20262.072.481.782.292.296.02%105,238
Feb 17, 20261.762.201.502.162.1621.35%418,029
Feb 13, 20261.211.851.161.781.7845.90%332,327
Feb 12, 20261.221.561.121.221.220.83%346,863
Feb 11, 20261.401.641.101.211.21-7.63%251,817
Feb 10, 20261.611.651.241.311.31-18.63%78,260
Feb 9, 20261.481.711.481.611.6112.59%28,863
Feb 6, 20261.671.801.421.431.43-4.67%21,000
Feb 5, 20261.631.631.501.501.50-7.41%24,280
Feb 4, 20261.831.831.581.621.62-11.96%79,514
Feb 3, 20261.841.871.821.841.841.10%11,711
Feb 2, 20261.831.881.781.821.82-3.09%15,530
Jan 30, 20261.881.961.801.881.88-4.67%40,770
Jan 29, 20261.922.111.861.971.973.14%239,408
Jan 28, 20261.921.941.841.911.91-0.52%71,633
Jan 27, 20261.992.001.831.921.92-3.47%34,532
Jan 26, 20261.982.021.921.991.990.96%63,284
Jan 23, 20261.922.031.921.971.97-15,176
Jan 22, 20261.941.991.941.971.973.68%14,461
Jan 21, 20261.881.951.841.901.90-22,969
Jan 20, 20261.951.981.811.901.90-4.52%75,120
Jan 16, 20262.012.011.921.991.990.51%16,100
Jan 15, 20261.992.001.921.981.98-1.00%5,124
Jan 14, 20261.942.021.862.002.008.70%33,844
Jan 13, 20261.831.841.771.841.841.66%25,870
Jan 12, 20261.941.941.811.811.81-3.72%21,483
Jan 9, 20261.971.971.881.881.88-1.05%6,882
Jan 8, 20261.961.971.891.901.90-1.04%13,441
Jan 7, 20261.942.031.901.921.92-1.03%6,190
Jan 6, 20261.921.941.891.941.941.04%17,076
Jan 5, 20261.942.171.901.921.92-1.03%45,402
Jan 2, 20262.072.161.901.941.94-6.28%26,844
Dec 31, 20252.092.181.992.072.07-0.48%47,440
Dec 30, 20252.042.262.002.082.081.66%30,090
Dec 29, 20252.072.072.012.052.051.79%4,667
Dec 26, 20252.002.052.002.012.01-0.50%4,342
Dec 24, 20252.102.102.012.022.022.54%1,827
Dec 23, 20252.052.121.971.971.97-3.90%5,075
Dec 22, 20252.042.082.002.052.05-1.44%8,822
Dec 19, 20252.032.141.982.082.085.58%20,901
Dec 18, 20252.042.041.951.971.973.41%11,639
Dec 17, 20251.982.121.901.911.91-6.16%27,085
Dec 16, 20252.062.061.962.032.035.18%5,923
Dec 15, 20252.012.021.911.931.93-3.98%30,577
Dec 12, 20252.202.202.002.012.01-8.88%41,733
Dec 11, 20252.152.302.022.212.214.55%30,250
Dec 10, 20252.122.122.042.112.11-0.47%14,432
Dec 9, 20252.152.192.062.122.12-3.20%20,750
Dec 8, 20252.352.362.102.192.19-7.98%35,028
Dec 5, 20252.372.402.352.382.38-22,243
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%83,573
Dec 1, 20252.452.452.312.392.39-7.26%64,035
Nov 28, 20252.452.582.422.582.589.19%93,400
Nov 26, 20252.302.542.302.362.362.61%158,298
Nov 25, 20252.412.502.102.302.302.22%144,462
Nov 24, 20252.032.261.992.252.2515.98%89,037
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