Get the Stockscreener App
4.36
7.82%
-0.37
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 November 18, 2024, is $4.36.
- 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 $2.13 on November 13, 2023. Since then, Sagimet Biosciences Inc's stock price has risen over 104.69% to $4.36 now.
- The 52-week high stock price for SGMT is $20.71, representing a 375.00% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for SGMT is $2.39, indicating a -45.18% decrease from the current share price, occurred on August 14, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.85 | $4.35 | $0.50 | 584,477.0 | -7.82% |
| Nov 15, 2024 | $5.18 | $4.58 | $0.60 | 836,094.0 | -8.69% |
| Nov 14, 2024 | $5.96 | $4.95 | $1.01 | 1,275,469.0 | -13.95% |
| Nov 13, 2024 | $6.40 | $5.79 | $0.61 | 634,260.0 | +1.35% |
| Nov 12, 2024 | $6.00 | $5.65 | $0.3496 | 752,749.0 | +1.54% |
| Nov 11, 2024 | $6.04 | $5.61 | $0.425 | 403,187.0 | -1.52% |
| Nov 08, 2024 | $6.24 | $5.72 | $0.52 | 626,601.0 | -4.04% |
| Nov 07, 2024 | $6.30 | $5.93 | $0.37 | 593,751.0 | +3.17% |
| Nov 06, 2024 | $6.04 | $5.55 | $0.49 | 744,274.0 | +3.27% |
| Nov 05, 2024 | $5.86 | $5.35 | $0.51 | 699,736.0 | +7.20% |
| Nov 04, 2024 | $5.67 | $5.18 | $0.49 | 1,418,101.0 | +1.69% |
| Nov 01, 2024 | $5.54 | $5.17 | $0.3687 | 842,620.0 | +3.50% |
| Oct 31, 2024 | $5.35 | $4.92 | $0.43 | 859,952.0 | -3.56% |
| Oct 30, 2024 | $6.00 | $5.33 | $0.67 | 716,254.0 | -8.40% |
| Oct 29, 2024 | $6.31 | $5.74 | $0.57 | 573,609.0 | -2.67% |
| Oct 28, 2024 | $6.15 | $5.63 | $0.5175 | 772,905.0 | +7.16% |
| Oct 25, 2024 | $5.79 | $5.33 | $0.46 | 594,254.0 | +1.64% |
| Oct 24, 2024 | $6.04 | $5.47 | $0.565 | 696,095.0 | -2.65% |
| Oct 23, 2024 | $6.08 | $5.51 | $0.57 | 632,145.0 | -4.24% |
| Oct 22, 2024 | $5.99 | $5.52 | $0.47 | 690,630.0 | +5.92% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.40 | $4.35 | $2.05 | 9,995,796.0 | -15.34% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):