Skip to main content
SGMT logo

Sagimet Biosciences Inc.

SGMTNASDAQHealthcareBiotechnology

$9.56Today:- (-)1Y +35.74%

As of Oct 26, 2026 close

Market cap
$507.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.50$11.45
Volume (live)
-
Avg. volume (3M)
1.48M

Sagimet Biosciences (SGMT) Historical Stock Prices

Analyze Sagimet Biosciences (SGMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sagimet Biosciences (SGMT) Interactive Price Chart

Interactive historical price chart showing Sagimet Biosciences stock price movements and trends across multiple time periods.

Loading chart...

SGMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SGMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.619.709.419.569.56767.18K
Oct 23, 20269.959.959.499.589.58694.95K
Oct 22, 202610.0010.159.639.959.951.01M
Oct 21, 20269.7610.219.729.999.991.58M
Oct 20, 20268.8810.158.839.749.742.18M
Oct 19, 20268.249.018.158.868.861.69M
Oct 16, 20268.158.257.948.028.021.09M
Oct 15, 20267.618.287.548.178.171.37M
Oct 14, 20267.788.007.517.547.541.99M
Oct 13, 20268.708.747.887.987.982.35M
Oct 12, 20268.859.148.738.808.801.16M
Oct 9, 20268.849.058.788.938.93763.53K
Oct 8, 20268.808.948.638.928.921.23M
Oct 7, 20268.658.978.608.888.88631.65K
Oct 6, 20268.998.998.558.768.76896.38K
Oct 5, 20269.079.128.409.039.031.53M
Oct 2, 20269.269.388.889.149.141.71M
Oct 1, 20269.6310.019.319.379.372.01M
Sep 30, 202610.6110.939.469.889.885.45M
Sep 29, 20269.929.929.259.339.33860.05K
Sep 28, 20269.159.959.039.949.941.35M
Sep 25, 20269.119.278.899.249.241.25M
Sep 24, 20269.789.998.699.119.113.72M
Sep 23, 202611.2311.2610.1510.4210.421.12M
Sep 22, 202610.8411.3310.7211.0911.09874.19K
Sep 21, 202611.2011.2110.6510.8010.80753.26K
Sep 18, 202611.1611.4010.8011.0911.091.85M
Sep 17, 202610.6911.3410.6811.1711.171.02M
Sep 16, 202610.5110.6210.2510.4610.46620.56K
Sep 15, 202610.8010.8410.3110.4610.46852.73K
Sep 14, 202610.9611.1010.8210.8810.88516.76K
Sep 11, 202611.3311.3510.7710.8810.88639.39K
Sep 10, 202610.7511.4510.6711.0611.06937.70K
Sep 9, 202611.2511.2710.6910.8610.861.25M
Sep 8, 202610.8411.1710.6510.7110.71805.61K
Sep 4, 202610.7910.9810.5310.9410.941.25M
Sep 3, 202611.2111.2410.6210.9210.921.14M
Sep 2, 202610.5111.0610.5110.9910.991.80M
Sep 1, 202610.1510.7210.1510.5010.50752.20K
Aug 31, 202610.3610.4410.2110.2610.26688.44K
Aug 28, 202610.6210.8110.4710.5510.55574.00K
Aug 27, 202610.9010.9510.5410.7510.75657.68K
Aug 26, 202610.2610.8710.1110.8610.861.24M
Aug 25, 202610.3810.6010.2010.2910.29968.55K
Aug 24, 202610.1310.519.9510.2110.211.24M
Aug 21, 202610.2210.4810.0510.2510.251.02M
Aug 20, 202610.4810.6310.1510.1810.181.14M
Aug 19, 202610.8011.0310.4910.5810.581.55M
Aug 18, 202610.4110.7410.3810.5810.58980.52K
Aug 17, 202610.4511.1510.2810.4310.431.81M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.