Skip to main content
Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
1.700
-0.090 (-5.03%)
At close: Apr 28, 2026, 4:00 PM EDT
1.740
+0.040 (2.35%)
Pre-market: Apr 29, 2026, 4:07 AM EDT

Sagtec Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.891.661.701.70-5.03%15,923
Apr 27, 20261.811.951.751.791.794.43%47,414
Apr 24, 20261.681.771.681.711.713.25%24,564
Apr 23, 20261.761.761.551.661.66-2.64%38,054
Apr 22, 20261.771.771.681.711.71-3.12%31,826
Apr 21, 20261.761.761.731.761.76-1.12%22,990
Apr 20, 20261.711.831.711.781.783.49%20,922
Apr 17, 20261.821.881.711.721.72-7.03%90,543
Apr 16, 20261.881.981.851.851.85-2.63%73,165
Apr 15, 20262.002.061.851.901.90-4.04%80,583
Apr 14, 20261.952.091.921.981.983.13%56,997
Apr 13, 20261.852.051.821.921.925.49%91,629
Apr 10, 20261.781.931.611.821.82-7.61%2,350,491
Apr 9, 20261.962.001.941.971.972.60%15,820
Apr 8, 20262.092.251.921.921.92-9.86%72,700
Apr 7, 20262.192.202.092.132.13-22,887
Apr 6, 20262.212.232.092.132.13-6.58%35,611
Apr 2, 20262.392.392.152.282.28-9,966
Apr 1, 20262.362.362.162.282.281.79%18,731
Mar 31, 20262.482.501.882.242.24-9.68%150,788
Mar 30, 20262.412.892.262.482.485.53%398,026
Mar 27, 20262.222.482.162.352.354.44%132,366
Mar 26, 20262.212.312.082.252.258.17%35,160
Mar 25, 20262.102.412.022.082.08-6.31%87,651
Mar 24, 20262.202.312.182.222.22-1.77%4,315
Mar 23, 20262.432.472.162.262.26-5.44%36,286
Mar 20, 20262.402.572.342.392.39-0.83%15,916
Mar 19, 20262.382.492.332.412.411.26%23,498
Mar 18, 20262.522.582.372.382.38-7.39%31,219
Mar 17, 20262.662.662.362.572.57-4.10%53,535
Mar 16, 20262.392.772.392.682.6819.64%231,059
Mar 13, 20262.352.402.112.242.24-3.45%109,777
Mar 12, 20262.503.302.142.322.326.42%2,661,104
Mar 11, 20261.922.621.902.182.1819.13%1,545,359
Mar 10, 20261.851.971.831.831.83-0.87%11,878
Mar 9, 20261.931.931.821.851.85-4.35%17,416
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%21,520
Mar 3, 20261.962.111.961.991.990.76%10,532
Mar 2, 20262.052.051.851.981.98-2.71%45,084
Feb 27, 20262.102.192.002.032.03-4.69%26,070
Feb 26, 20262.192.192.102.132.130.95%12,600
Feb 25, 20262.122.242.112.112.11-0.94%10,436
Feb 24, 20262.442.442.102.132.13-13.41%74,064
Feb 23, 20262.342.502.202.462.464.68%98,204
Feb 20, 20262.272.482.112.352.353.52%77,513
Feb 19, 20262.272.422.122.272.27-0.87%62,264
Feb 18, 20262.072.481.782.292.296.02%105,492
Feb 17, 20261.762.201.502.162.1621.35%418,831
Feb 13, 20261.211.851.161.781.7845.90%336,226
Feb 12, 20261.221.561.121.221.220.83%347,720
Feb 11, 20261.401.641.101.211.21-7.63%252,606
Feb 10, 20261.611.651.241.311.31-18.63%78,967
Feb 9, 20261.481.711.481.611.6112.59%30,554
Feb 6, 20261.671.801.421.431.43-4.67%22,909
Feb 5, 20261.631.631.501.501.50-7.41%24,781
Feb 4, 20261.831.831.581.621.62-11.96%79,662
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%40,932
Jan 29, 20261.922.111.861.971.973.14%243,304
Jan 28, 20261.921.941.841.911.91-0.52%71,747
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, 20261.922.031.921.971.97-16,184
Jan 22, 20261.941.991.941.971.973.68%14,487
Jan 21, 20261.881.951.841.901.90-22,969
Jan 20, 20261.951.981.811.901.90-4.52%75,416
Jan 16, 20262.012.011.921.991.990.51%16,100
Jan 15, 20261.992.001.921.981.98-1.00%5,251
Jan 14, 20261.942.021.862.002.008.70%34,220
Jan 13, 20261.831.841.771.841.841.66%25,891
Jan 12, 20261.941.941.811.811.81-3.72%21,484
Jan 9, 20261.971.971.881.881.88-1.05%7,401
Jan 8, 20261.961.971.891.901.90-1.04%13,441
Jan 7, 20261.942.031.901.921.92-1.03%6,201
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%4,344
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%9,310
Dec 19, 20252.032.141.982.082.085.58%26,081
Dec 18, 20252.042.041.951.971.973.41%11,747
Dec 17, 20251.982.121.901.911.91-6.16%28,982
Dec 16, 20252.062.061.962.032.035.18%5,973
Dec 15, 20252.012.021.911.931.93-3.98%31,645
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