Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
5.41
-0.04 (-0.73%)
At close: Mar 6, 2026, 4:00 PM EST
5.32
-0.09 (-1.66%)
After-hours: Mar 6, 2026, 7:36 PM EST
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.37 | 5.53 | 5.31 | 5.41 | 5.41 | -0.73% | 235,597 |
| Mar 5, 2026 | 5.67 | 5.73 | 5.38 | 5.45 | 5.45 | -5.38% | 379,971 |
| Mar 4, 2026 | 5.65 | 5.86 | 5.54 | 5.76 | 5.76 | 2.49% | 220,860 |
| Mar 3, 2026 | 5.57 | 5.68 | 5.34 | 5.62 | 5.62 | -1.75% | 355,999 |
| Mar 2, 2026 | 5.50 | 5.75 | 5.50 | 5.72 | 5.72 | 0.18% | 263,559 |
| Feb 27, 2026 | 5.76 | 5.79 | 5.59 | 5.71 | 5.71 | -2.73% | 315,160 |
| Feb 26, 2026 | 6.14 | 6.17 | 5.71 | 5.87 | 5.87 | -4.24% | 314,811 |
| Feb 25, 2026 | 6.00 | 6.25 | 5.90 | 6.13 | 6.13 | 3.55% | 406,834 |
| Feb 24, 2026 | 5.30 | 6.12 | 5.30 | 5.92 | 5.92 | 12.12% | 864,758 |
| Feb 23, 2026 | 5.32 | 5.39 | 5.12 | 5.28 | 5.28 | -0.75% | 408,579 |
| Feb 20, 2026 | 5.37 | 5.45 | 5.22 | 5.32 | 5.32 | -1.12% | 388,213 |
| Feb 19, 2026 | 5.30 | 5.42 | 5.17 | 5.38 | 5.38 | 2.48% | 499,652 |
| Feb 18, 2026 | 5.16 | 5.34 | 5.07 | 5.25 | 5.25 | 1.94% | 311,431 |
| Feb 17, 2026 | 5.06 | 5.29 | 4.92 | 5.15 | 5.15 | 1.78% | 443,644 |
| Feb 13, 2026 | 5.16 | 5.29 | 4.97 | 5.06 | 5.06 | -1.75% | 651,645 |
| Feb 12, 2026 | 5.22 | 5.24 | 5.04 | 5.15 | 5.15 | -1.90% | 634,339 |
| Feb 11, 2026 | 5.61 | 5.67 | 5.18 | 5.25 | 5.25 | -6.91% | 702,982 |
| Feb 10, 2026 | 5.36 | 5.74 | 5.35 | 5.64 | 5.64 | 3.49% | 602,471 |
| Feb 9, 2026 | 5.54 | 5.60 | 5.31 | 5.45 | 5.45 | -1.80% | 669,344 |
| Feb 6, 2026 | 5.58 | 5.72 | 5.37 | 5.55 | 5.55 | 2.02% | 772,267 |
| Feb 5, 2026 | 6.08 | 6.16 | 5.39 | 5.44 | 5.44 | -10.53% | 719,564 |
| Feb 4, 2026 | 6.61 | 6.67 | 5.95 | 6.08 | 6.08 | -7.32% | 929,599 |
| Feb 3, 2026 | 6.80 | 7.20 | 6.41 | 6.56 | 6.56 | 5.30% | 1,882,615 |
| Feb 2, 2026 | 5.69 | 6.34 | 5.63 | 6.23 | 6.23 | 9.88% | 829,842 |
| Jan 30, 2026 | 5.24 | 5.81 | 5.05 | 5.67 | 5.67 | 5.78% | 1,025,479 |
| Jan 29, 2026 | 5.65 | 5.79 | 5.02 | 5.36 | 5.36 | -8.45% | 3,678,134 |
| Jan 28, 2026 | 6.11 | 6.15 | 5.85 | 5.86 | 5.86 | -3.86% | 387,986 |
| Jan 27, 2026 | 5.99 | 6.14 | 5.93 | 6.09 | 6.09 | 1.00% | 272,078 |
| Jan 26, 2026 | 6.12 | 6.14 | 5.88 | 6.03 | 6.03 | -1.79% | 561,958 |
| Jan 23, 2026 | 6.41 | 6.50 | 6.01 | 6.14 | 6.14 | -3.31% | 755,564 |
| Jan 22, 2026 | 6.36 | 6.60 | 6.33 | 6.35 | 6.35 | - | 351,190 |
| Jan 21, 2026 | 6.33 | 6.41 | 6.13 | 6.35 | 6.35 | 1.11% | 242,845 |
| Jan 20, 2026 | 6.00 | 6.34 | 5.95 | 6.28 | 6.28 | 2.28% | 501,053 |
| Jan 16, 2026 | 6.30 | 6.36 | 6.12 | 6.14 | 6.14 | -1.92% | 423,055 |
| Jan 15, 2026 | 6.39 | 6.42 | 6.17 | 6.26 | 6.26 | -1.73% | 193,443 |
| Jan 14, 2026 | 6.20 | 6.38 | 6.15 | 6.37 | 6.37 | 2.58% | 698,077 |
| Jan 13, 2026 | 6.30 | 6.33 | 6.06 | 6.21 | 6.21 | -0.48% | 563,664 |
| Jan 12, 2026 | 6.19 | 6.30 | 5.98 | 6.24 | 6.24 | 0.48% | 799,108 |
| Jan 9, 2026 | 6.07 | 6.63 | 5.95 | 6.21 | 6.21 | 11.49% | 2,111,898 |
| Jan 8, 2026 | 5.50 | 5.71 | 5.50 | 5.57 | 5.57 | 0.91% | 378,997 |
| Jan 7, 2026 | 5.53 | 5.66 | 5.48 | 5.52 | 5.52 | 1.10% | 434,846 |
| Jan 6, 2026 | 5.56 | 5.71 | 5.43 | 5.46 | 5.46 | -1.44% | 296,761 |
| Jan 5, 2026 | 6.01 | 6.06 | 5.50 | 5.54 | 5.54 | -7.51% | 726,855 |
| Jan 2, 2026 | 6.01 | 6.11 | 5.93 | 5.99 | 5.99 | 1.18% | 396,299 |
| Dec 31, 2025 | 5.81 | 6.02 | 5.80 | 5.92 | 5.92 | 1.20% | 265,816 |
| Dec 30, 2025 | 5.89 | 5.97 | 5.82 | 5.85 | 5.85 | -1.02% | 259,547 |
| Dec 29, 2025 | 5.90 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 272,061 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.87 | 5.96 | 5.96 | -1.65% | 239,909 |
| Dec 24, 2025 | 6.00 | 6.12 | 5.96 | 6.06 | 6.06 | 0.83% | 134,578 |
| Dec 23, 2025 | 6.23 | 6.24 | 5.92 | 6.01 | 6.01 | -3.69% | 639,499 |
| Dec 22, 2025 | 6.30 | 6.33 | 6.07 | 6.24 | 6.24 | -0.64% | 575,293 |
| Dec 19, 2025 | 5.92 | 6.29 | 5.80 | 6.28 | 6.28 | 5.37% | 1,019,717 |
| Dec 18, 2025 | 6.45 | 6.62 | 5.94 | 5.96 | 5.96 | -4.94% | 728,780 |
| Dec 17, 2025 | 6.29 | 6.93 | 6.23 | 6.27 | 6.27 | 3.64% | 1,499,236 |
| Dec 16, 2025 | 6.01 | 6.31 | 5.87 | 6.05 | 6.05 | 0.33% | 897,161 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.77 | 6.03 | 6.03 | -3.21% | 676,905 |
| Dec 12, 2025 | 6.36 | 6.52 | 6.23 | 6.23 | 6.23 | -1.58% | 323,762 |
| Dec 11, 2025 | 6.31 | 6.51 | 6.21 | 6.33 | 6.33 | 0.16% | 407,856 |
| Dec 10, 2025 | 6.27 | 6.58 | 6.21 | 6.32 | 6.32 | 0.64% | 427,545 |
| Dec 9, 2025 | 6.19 | 6.40 | 6.19 | 6.28 | 6.28 | 1.45% | 382,082 |
| Dec 8, 2025 | 6.40 | 6.50 | 5.95 | 6.19 | 6.19 | -3.13% | 952,905 |
| Dec 5, 2025 | 6.43 | 6.53 | 6.10 | 6.39 | 6.39 | 0.63% | 633,265 |
| Dec 4, 2025 | 6.38 | 6.55 | 6.19 | 6.35 | 6.35 | -1.70% | 809,708 |
| Dec 3, 2025 | 6.18 | 6.47 | 6.08 | 6.46 | 6.46 | 6.16% | 505,190 |
| Dec 2, 2025 | 6.81 | 6.85 | 6.09 | 6.09 | 6.09 | -10.51% | 988,574 |
| Dec 1, 2025 | 7.05 | 7.05 | 6.72 | 6.80 | 6.80 | -5.82% | 396,842 |
| Nov 28, 2025 | 7.13 | 7.29 | 6.99 | 7.22 | 7.22 | 1.98% | 211,874 |
| Nov 26, 2025 | 7.00 | 7.15 | 6.92 | 7.08 | 7.08 | 1.43% | 306,201 |
| Nov 25, 2025 | 6.74 | 7.00 | 6.67 | 6.98 | 6.98 | 4.65% | 340,425 |
| Nov 24, 2025 | 6.70 | 6.75 | 6.57 | 6.67 | 6.67 | - | 454,848 |
| Nov 21, 2025 | 6.85 | 7.01 | 6.32 | 6.67 | 6.67 | -8.25% | 1,506,991 |
| Nov 20, 2025 | 8.05 | 8.15 | 7.27 | 7.27 | 7.27 | -7.39% | 328,367 |
| Nov 19, 2025 | 7.61 | 8.10 | 7.49 | 7.85 | 7.85 | 0.38% | 315,878 |
| Nov 18, 2025 | 7.70 | 8.10 | 7.21 | 7.82 | 7.82 | 0.13% | 347,234 |
| Nov 17, 2025 | 7.66 | 7.97 | 7.34 | 7.81 | 7.81 | 0.77% | 479,891 |
| Nov 14, 2025 | 7.66 | 7.85 | 7.47 | 7.75 | 7.75 | 0.13% | 354,565 |
| Nov 13, 2025 | 8.27 | 8.41 | 7.37 | 7.74 | 7.74 | -12.24% | 874,543 |
| Nov 12, 2025 | 8.55 | 8.84 | 8.44 | 8.82 | 8.82 | 3.76% | 401,041 |
| Nov 11, 2025 | 8.32 | 8.69 | 8.16 | 8.50 | 8.50 | 2.04% | 395,987 |
| Nov 10, 2025 | 7.63 | 8.46 | 7.63 | 8.33 | 8.33 | 10.77% | 532,399 |
| Nov 7, 2025 | 7.52 | 7.67 | 7.02 | 7.52 | 7.52 | -2.21% | 489,345 |
| Nov 6, 2025 | 7.76 | 8.06 | 7.68 | 7.69 | 7.69 | -1.03% | 338,157 |
| Nov 5, 2025 | 7.63 | 7.94 | 7.53 | 7.77 | 7.77 | 2.10% | 406,446 |
| Nov 4, 2025 | 8.05 | 8.14 | 7.61 | 7.61 | 7.61 | -5.58% | 658,736 |
| Nov 3, 2025 | 8.48 | 8.62 | 8.03 | 8.06 | 8.06 | -5.40% | 388,188 |
| Oct 31, 2025 | 8.14 | 8.60 | 8.14 | 8.52 | 8.52 | 4.67% | 315,043 |
| Oct 30, 2025 | 8.21 | 8.36 | 8.05 | 8.14 | 8.14 | -2.28% | 356,751 |
| Oct 29, 2025 | 8.20 | 8.57 | 8.06 | 8.33 | 8.33 | 1.09% | 454,720 |
| Oct 28, 2025 | 8.56 | 8.66 | 8.02 | 8.24 | 8.24 | -4.19% | 559,417 |
| Oct 27, 2025 | 9.40 | 9.46 | 8.32 | 8.60 | 8.60 | -5.91% | 986,007 |
| Oct 24, 2025 | 7.70 | 9.45 | 7.69 | 9.14 | 9.14 | 24.69% | 2,534,629 |
| Oct 23, 2025 | 7.45 | 7.53 | 7.31 | 7.33 | 7.33 | -1.61% | 281,878 |
| Oct 22, 2025 | 7.88 | 8.25 | 7.30 | 7.45 | 7.45 | -4.24% | 656,810 |
| Oct 21, 2025 | 7.84 | 7.90 | 7.45 | 7.78 | 7.78 | -0.64% | 465,392 |
| Oct 20, 2025 | 7.48 | 7.97 | 7.38 | 7.83 | 7.83 | 6.39% | 495,118 |
| Oct 17, 2025 | 7.44 | 7.76 | 7.15 | 7.36 | 7.36 | -2.52% | 411,714 |
| Oct 16, 2025 | 7.81 | 8.11 | 7.50 | 7.55 | 7.55 | -0.92% | 386,143 |
| Oct 15, 2025 | 7.53 | 7.82 | 7.49 | 7.62 | 7.62 | 1.46% | 398,115 |
| Oct 14, 2025 | 7.50 | 7.69 | 7.19 | 7.51 | 7.51 | -1.18% | 557,360 |
| Oct 13, 2025 | 7.81 | 7.87 | 7.54 | 7.60 | 7.60 | -0.98% | 476,905 |