Get the Stockscreener App
8.68
5.21%
0.43
After Hours:
8.34
-0.34
-3.92%
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 July 07, 2025, is $8.68.
- 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 401.73% to $8.68 now.
- The 52-week high stock price for SGMT is $9.60, representing a 10.60% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for SGMT is $1.73, indicating a -80.07% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SGMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $8.75 | $7.93 | $0.8176 | 803,537.0 | +5.21% |
| Jul 03, 2025 | $8.36 | $7.80 | $0.5577 | 556,044.0 | +1.73% |
| Jul 02, 2025 | $8.35 | $7.96 | $0.387 | 541,943.0 | +1.00% |
| Jul 01, 2025 | $8.61 | $7.51 | $1.10 | 1,007,509.0 | +5.38% |
| Jun 30, 2025 | $8.17 | $7.57 | $0.5971 | 1,294,438.0 | -3.18% |
| Jun 27, 2025 | $8.70 | $7.63 | $1.07 | 1,703,202.0 | -9.54% |
| Jun 26, 2025 | $9.26 | $8.45 | $0.81 | 1,282,896.0 | -3.44% |
| Jun 25, 2025 | $9.99 | $8.88 | $1.11 | 1,182,203.0 | -8.34% |
| Jun 24, 2025 | $10.43 | $8.37 | $2.06 | 2,834,469.0 | +17.58% |
| Jun 23, 2025 | $9.18 | $8.00 | $1.18 | 1,308,561.0 | -4.13% |
| Jun 20, 2025 | $8.78 | $7.18 | $1.60 | 2,006,294.0 | +23.86% |
| Jun 18, 2025 | $7.46 | $6.83 | $0.63 | 1,190,348.0 | +2.33% |
| Jun 17, 2025 | $7.59 | $6.56 | $1.03 | 2,383,159.0 | -7.03% |
| Jun 16, 2025 | $9.35 | $7.09 | $2.25 | 3,835,938.0 | -10.52% |
| Jun 13, 2025 | $9.60 | $7.70 | $1.90 | 5,288,919.0 | -3.95% |
| Jun 12, 2025 | $8.78 | $5.98 | $2.80 | 9,068,593.0 | +39.10% |
| Jun 11, 2025 | $6.83 | $5.91 | $0.92 | 3,175,013.0 | +4.21% |
| Jun 10, 2025 | $5.94 | $5.28 | $0.66 | 1,201,344.0 | +11.44% |
| Jun 09, 2025 | $5.70 | $5.17 | $0.53 | 1,417,562.0 | -4.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $8.75 | $7.51 | $1.24 | 3,712,570.0 | +13.91% |
| 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% |
1.08%
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):