Sagimet Biosciences (SGMT) Price: 9.37

Sagimet Biosciences, Inc. (SGMT)

9.37 +0.25 (+2.74%) USD | NASDAQ | Nov 06, 10:17

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	9.83	9.95	9.055	9.12	1.155M
Nov 04, 2026	10.25	10.43	9.64	9.99	756445.0
Nov 03, 2026	9.80	10.16	9.659	9.95	636838.0
Nov 02, 2026	9.92	9.97	9.615	9.69	736087.0
Oct 30, 2026	10.41	10.54	9.82	9.92	989149.0
Oct 29, 2026	10.82	10.92	10.27	10.43	746454.0
Oct 28, 2026	10.32	10.76	10.26	10.74	1.236M
Oct 27, 2026	9.58	10.48	9.55	10.42	1.109M
Oct 26, 2026	9.61	9.70	9.41	9.56	767188.0
Oct 23, 2026	9.95	9.95	9.495	9.58	694947.0
Oct 22, 2026	10.00	10.15	9.628	9.95	1.007M
Oct 21, 2026	9.76	10.21	9.72	9.99	1.578M
Oct 20, 2026	8.88	10.15	8.83	9.74	2.176M
Oct 19, 2026	8.24	9.005	8.15	8.86	1.685M
Oct 16, 2026	8.15	8.25	7.94	8.02	1.089M
Oct 15, 2026	7.61	8.275	7.54	8.17	1.367M
Oct 14, 2026	7.78	8.00	7.51	7.545	1.985M
Oct 13, 2026	8.70	8.74	7.88	7.98	2.349M
Oct 12, 2026	8.85	9.145	8.735	8.80	1.157M
Oct 09, 2026	8.84	9.05	8.78	8.93	763531.0
Oct 08, 2026	8.80	8.94	8.63	8.92	1.229M
Oct 07, 2026	8.65	8.97	8.598	8.88	631649.0
Oct 06, 2026	8.99	8.99	8.55	8.76	896376.0
Oct 05, 2026	9.075	9.12	8.40	9.03	1.529M
Oct 02, 2026	9.26	9.38	8.88	9.14	1.713M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks