Get the Stockscreener App
4.02
4.82%
0.17
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 March 20, 2025, is $4.02.
- 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 88.73% to $4.02 now.
- The 52-week high stock price for SGMT is $7.38, representing a 83.58% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SGMT is $2.39, indicating a -40.55% 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $4.04 | $3.90 | $0.1359 | 124,363.0 | +4.94% |
| Mar 19, 2025 | $4.06 | $3.73 | $0.33 | 419,087.0 | +0.00% |
| Mar 18, 2025 | $3.93 | $3.65 | $0.28 | 552,508.0 | +1.85% |
| Mar 17, 2025 | $3.90 | $3.64 | $0.2599 | 205,085.0 | +1.07% |
| Mar 14, 2025 | $3.80 | $3.50 | $0.2975 | 274,951.0 | +6.55% |
| Mar 13, 2025 | $3.59 | $3.49 | $0.10 | 183,532.0 | +0.00% |
| Mar 12, 2025 | $3.55 | $3.41 | $0.14 | 305,585.0 | +3.39% |
| Mar 11, 2025 | $3.63 | $3.31 | $0.32 | 359,851.0 | -4.10% |
| Mar 10, 2025 | $3.73 | $3.46 | $0.275 | 497,505.0 | -3.80% |
| Mar 07, 2025 | $3.81 | $3.58 | $0.23 | 342,957.0 | +0.82% |
| Mar 06, 2025 | $3.79 | $3.58 | $0.215 | 210,570.0 | -0.27% |
| Mar 05, 2025 | $3.70 | $3.40 | $0.2986 | 225,801.0 | +4.57% |
| Mar 04, 2025 | $3.52 | $3.49 | $0.03 | 76,212.0 | +1.45% |
| Mar 03, 2025 | $3.84 | $3.44 | $0.395 | 569,247.0 | -7.13% |
| Feb 28, 2025 | $3.73 | $3.56 | $0.17 | 404,348.0 | +2.91% |
| Feb 27, 2025 | $4.04 | $3.60 | $0.44 | 456,305.0 | -5.99% |
| Feb 26, 2025 | $3.88 | $3.65 | $0.235 | 569,663.0 | +2.54% |
| Feb 25, 2025 | $3.82 | $3.55 | $0.27 | 614,457.0 | +1.63% |
| Feb 24, 2025 | $4.18 | $3.68 | $0.50 | 826,234.0 | -10.56% |
| Feb 21, 2025 | $4.19 | $4.00 | $0.19 | 661,477.0 | +2.36% |
| Feb 20, 2025 | $4.18 | $3.96 | $0.22 | 426,281.0 | -1.83% |
| Feb 19, 2025 | $4.21 | $4.02 | $0.19 | 369,132.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $4.06 | $3.31 | $0.75 | 4,347,254.0 | +8.75% |
| 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% |
0.37%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):