Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
8.75
+0.63 (7.76%)
At close: Apr 28, 2026, 4:00 PM EDT
8.79
+0.04 (0.46%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.39 | 9.16 | 8.23 | 8.75 | 8.75 | 7.76% | 5,259,798 |
| 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 |
| Mar 26, 2026 | 4.58 | 5.15 | 4.58 | 5.11 | 5.11 | 10.61% | 621,921 |
| Mar 25, 2026 | 4.70 | 4.88 | 4.54 | 4.62 | 4.62 | -0.22% | 582,317 |
| Mar 24, 2026 | 4.83 | 4.83 | 4.61 | 4.63 | 4.63 | -5.12% | 371,667 |
| Mar 23, 2026 | 4.91 | 4.94 | 4.73 | 4.88 | 4.88 | 1.24% | 302,165 |
| Mar 20, 2026 | 4.84 | 5.03 | 4.79 | 4.82 | 4.82 | -0.21% | 370,255 |
| Mar 19, 2026 | 4.78 | 4.89 | 4.64 | 4.83 | 4.83 | -0.62% | 310,188 |
| Mar 18, 2026 | 5.17 | 5.17 | 4.86 | 4.86 | 4.86 | -6.36% | 418,322 |
| Mar 17, 2026 | 5.13 | 5.22 | 5.10 | 5.19 | 5.19 | 0.97% | 161,761 |
| Mar 16, 2026 | 5.26 | 5.26 | 5.06 | 5.14 | 5.14 | -1.34% | 295,058 |
| Mar 13, 2026 | 5.41 | 5.44 | 5.11 | 5.21 | 5.21 | -2.43% | 372,471 |
| Mar 12, 2026 | 5.62 | 5.66 | 5.29 | 5.34 | 5.34 | -6.97% | 266,122 |
| Mar 11, 2026 | 5.77 | 6.00 | 5.62 | 5.74 | 5.74 | 3.80% | 360,146 |
| Mar 10, 2026 | 5.40 | 5.66 | 5.38 | 5.53 | 5.53 | 2.79% | 239,566 |
| Mar 9, 2026 | 5.21 | 5.41 | 5.09 | 5.38 | 5.38 | -0.55% | 348,330 |
| Mar 6, 2026 | 5.37 | 5.53 | 5.31 | 5.41 | 5.41 | -0.73% | 239,440 |
| Mar 5, 2026 | 5.67 | 5.73 | 5.38 | 5.45 | 5.45 | -5.38% | 380,021 |
| Mar 4, 2026 | 5.65 | 5.86 | 5.54 | 5.76 | 5.76 | 2.49% | 220,960 |
| Mar 3, 2026 | 5.57 | 5.68 | 5.34 | 5.62 | 5.62 | -1.75% | 356,001 |
| Mar 2, 2026 | 5.50 | 5.75 | 5.50 | 5.72 | 5.72 | 0.18% | 263,692 |
| Feb 27, 2026 | 5.76 | 5.79 | 5.59 | 5.71 | 5.71 | -2.73% | 315,662 |
| Feb 26, 2026 | 6.14 | 6.17 | 5.71 | 5.87 | 5.87 | -4.24% | 316,288 |
| Feb 25, 2026 | 6.00 | 6.25 | 5.90 | 6.13 | 6.13 | 3.55% | 407,397 |
| Feb 24, 2026 | 5.30 | 6.12 | 5.30 | 5.92 | 5.92 | 12.12% | 866,068 |
| 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% | 397,028 |
| Feb 19, 2026 | 5.30 | 5.42 | 5.17 | 5.38 | 5.38 | 2.48% | 499,776 |
| Feb 18, 2026 | 5.16 | 5.34 | 5.07 | 5.25 | 5.25 | 1.94% | 312,411 |
| 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 |