loading

Sagimet Biosciences Inc Stock (SGMT) Price History

The historical daily chart and data for Sagimet Biosciences Inc stock (SGMT), show that the latest closing stock price as of October 10, 2025, is $7.675.
  • Sagimet Biosciences Inc all-time high stock price is $20.71, occurred on January 22, 2024.
  • The lowest Sagimet Biosciences Inc stock price recorded was $1.73 on April 07, 2025. Since then, Sagimet Biosciences Inc's stock price has risen over 343.64% to $7.675 now.
  • The 52-week high stock price for SGMT is $11.41, representing a 48.66% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for SGMT is $1.73, indicating a -77.46% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SGMT historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $8.68 $7.67 $1.01 1,016,372.0 -10.96%
Oct 09, 2025 $8.76 $7.44 $1.32 1,508,900.0 +17.92%
Oct 08, 2025 $7.84 $7.15 $0.6863 494,605.0 -0.41%
Oct 07, 2025 $7.50 $7.11 $0.385 410,974.0 +0.41%
Oct 06, 2025 $7.68 $7.26 $0.42 327,742.0 +0.27%
Oct 03, 2025 $7.55 $7.15 $0.3987 318,007.0 +1.82%
Oct 02, 2025 $7.18 $6.90 $0.2785 274,622.0 +2.58%
Oct 01, 2025 $7.08 $6.84 $0.24 257,908.0 +1.75%
Sep 30, 2025 $6.99 $6.61 $0.38 458,891.0 -0.87%
Sep 29, 2025 $7.49 $6.90 $0.5887 317,538.0 -5.72%
Sep 26, 2025 $7.37 $6.97 $0.3925 286,365.0 +2.80%
Sep 25, 2025 $7.36 $6.96 $0.392 503,864.0 -1.92%
Sep 24, 2025 $7.38 $6.71 $0.675 725,748.0 +8.17%
Sep 23, 2025 $6.97 $6.57 $0.405 651,664.0 -1.17%
Sep 22, 2025 $6.97 $6.36 $0.615 629,000.0 +4.45%
Sep 19, 2025 $6.84 $6.50 $0.335 621,828.0 -3.41%
Sep 18, 2025 $6.87 $6.35 $0.52 889,145.0 +9.76%
Sep 17, 2025 $6.37 $6.05 $0.32 568,046.0 -0.81%
Sep 16, 2025 $6.42 $6.12 $0.2991 597,047.0 -2.52%
Sep 15, 2025 $6.93 $6.29 $0.64 566,976.0 -5.92%
Sep 12, 2025 $7.16 $6.75 $0.4104 376,436.0 -3.98%
Sep 11, 2025 $7.35 $7.02 $0.33 397,688.0 -1.26%

Sagimet Biosciences Inc Stock (SGMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sagimet Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sagimet Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sagimet Biosciences Inc Stock (SGMT) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $8.76 $6.84 $1.92 5,625,502.0 +11.88%
Sep, 2025 $7.67 $6.05 $1.62 10,191,938.0 -8.66%
Aug, 2025 $10.06 $6.53 $3.53 13,649,944.0 -13.58%
Jul, 2025 $11.41 $7.51 $3.90 17,448,739.0 +14.04%
Jun, 2025 $10.43 $3.44 $6.98 69,219,000.0 +114.65%
May, 2025 $4.12 $3.08 $1.04 8,490,397.0 +2.90%
Apr, 2025 $3.50 $1.73 $1.77 15,368,838.0 +5.83%
Mar, 2025 $4.24 $3.21 $1.04 6,318,372.0 -12.25%
Feb, 2025 $5.22 $3.55 $1.67 13,334,323.0 -15.57%
Jan, 2025 $7.38 $3.90 $3.48 30,445,754.0 -2.22%

Sagimet Biosciences Inc Stock (SGMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.44 $4.36 $2.08 14,692,602.0 -17.05%
Nov, 2024 $6.40 $4.19 $2.21 12,474,885.0 +10.49%
Oct, 2024 $6.31 $2.93 $3.38 72,514,053.0 +85.92%
Sep, 2024 $3.94 $2.52 $1.42 9,603,946.0 -10.06%
Aug, 2024 $3.54 $2.39 $1.15 4,797,790.0 -8.33%
Jul, 2024 $3.71 $2.78 $0.93 8,159,329.0 -1.75%
Jun, 2024 $5.53 $3.34 $2.19 13,645,593.0 -35.83%
May, 2024 $5.70 $3.94 $1.76 11,551,744.0 +36.67%
Apr, 2024 $5.83 $3.83 $2.00 9,213,989.0 -28.04%
Mar, 2024 $7.41 $3.85 $3.56 23,552,761.0 -11.58%
Feb, 2024 $11.03 $5.58 $5.45 29,288,690.0 -35.34%
Jan, 2024 $20.71 $4.71 $16.00 54,130,959.0 +74.91%

Sagimet Biosciences Inc Stock (SGMT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.97 $3.51 $3.46 2,532,420.0 +41.88%
Nov, 2023 $4.65 $2.13 $2.52 3,157,002.0 +4.37%
Oct, 2023 $8.74 $3.57 $5.17 2,735,859.0 -58.41%
Sep, 2023 $12.56 $8.41 $4.15 2,251,771.0 +0.00%
$21.35
price down icon 5.74%
$83.80
price down icon 1.12%
$31.81
price down icon 0.13%
$102.06
price down icon 2.32%
$162.33
price down icon 1.26%
biotechnology ONC
$320.10
price down icon 4.68%
Cap:     |  Volume (24h):