Sagimet Biosciences Inc. Series A Common Stock (SGMT) Historical Stock Data
6.24 ↓0.04 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGMT is down -0.31% a day on average. There have been 16 days where Sagimet Biosciences Inc. Series A Common Stock closed green and 14 days where SGMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 6.30 | 6.24 | ↓$0.06 (-0.95%) | 6.07 | 6.33 | 575.29K |
| 2025-12-19 | 5.92 | 6.28 | ↑$0.36 (6.08%) | 5.80 | 6.29 | 1.02M |
| 2025-12-18 | 6.45 | 5.96 | ↓$0.49 (-7.60%) | 5.94 | 6.62 | 728.63K |
| 2025-12-17 | 6.29 | 6.27 | ↓$0.02 (-0.32%) | 6.23 | 6.93 | 1.50M |
| 2025-12-16 | 6.01 | 6.05 | ↑$0.04 (0.67%) | 5.87 | 6.31 | 897.16K |
| 2025-12-15 | 6.20 | 6.03 | ↓$0.17 (-2.74%) | 5.77 | 6.20 | 676.89K |
| 2025-12-12 | 6.36 | 6.23 | ↓$0.13 (-2.04%) | 6.23 | 6.52 | 323.42K |
| 2025-12-11 | 6.31 | 6.33 | ↑$0.02 (0.32%) | 6.21 | 6.51 | 407.85K |
| 2025-12-10 | 6.27 | 6.32 | ↑$0.05 (0.80%) | 6.21 | 6.58 | 427.36K |
| 2025-12-09 | 6.19 | 6.28 | ↑$0.09 (1.45%) | 6.19 | 6.40 | 382.08K |
| 2025-12-08 | 6.40 | 6.19 | ↓$0.21 (-3.28%) | 5.95 | 6.50 | 0.95M |
| 2025-12-05 | 6.43 | 6.39 | ↓$0.04 (-0.62%) | 6.10 | 6.53 | 633.27K |
| 2025-12-04 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.19 | 6.55 | 809.69K |
| 2025-12-03 | 6.18 | 6.46 | ↑$0.28 (4.53%) | 6.08 | 6.47 | 505.19K |
| 2025-12-02 | 6.81 | 6.09 | ↓$0.73 (-10.65%) | 6.09 | 6.85 | 0.99M |
| 2025-12-01 | 7.05 | 6.80 | ↓$0.25 (-3.55%) | 6.72 | 7.05 | 396.82K |
| 2025-11-28 | 7.13 | 7.22 | ↑$0.09 (1.26%) | 6.99 | 7.29 | 211.87K |
| 2025-11-26 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 6.92 | 7.15 | 306.18K |
| 2025-11-25 | 6.74 | 6.98 | ↑$0.24 (3.56%) | 6.67 | 7.00 | 340.43K |
| 2025-11-24 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.57 | 6.75 | 454.85K |
| 2025-11-21 | 6.85 | 6.67 | ↓$0.18 (-2.63%) | 6.32 | 7.01 | 1.51M |
| 2025-11-20 | 8.05 | 7.27 | ↓$0.78 (-9.69%) | 7.27 | 8.15 | 328.24K |
| 2025-11-19 | 7.61 | 7.85 | ↑$0.24 (3.15%) | 7.49 | 8.10 | 310.28K |
| 2025-11-18 | 7.70 | 7.82 | ↑$0.12 (1.56%) | 7.21 | 8.10 | 347.21K |
| 2025-11-17 | 7.66 | 7.81 | ↑$0.15 (1.96%) | 7.34 | 7.97 | 479.89K |
| 2025-11-14 | 7.66 | 7.75 | ↑$0.09 (1.17%) | 7.47 | 7.85 | 354.57K |
| 2025-11-13 | 8.27 | 7.74 | ↓$0.53 (-6.41%) | 7.37 | 8.41 | 874.54K |
| 2025-11-12 | 8.55 | 8.82 | ↑$0.27 (3.16%) | 8.44 | 8.84 | 401.02K |
| 2025-11-11 | 8.32 | 8.50 | ↑$0.18 (2.16%) | 8.16 | 8.69 | 395.99K |
| 2025-11-10 | 7.63 | 8.33 | ↑$0.70 (9.17%) | 7.63 | 8.46 | 532.38K |
Create an account or log in to view more rows.
$SGMT This stock is the golden ticket.
$SGMT Don't like that...
$SGMT BOUGHT TODAY!
$SGMT Buy the dip
$SGMT we always finish green after a red week. Less go!
$SGMT hello
please hold.
$SGMT Free money indeed??
$SGMT call the SEC
$SGMT has just been halted from trading due to volatility.
$SGMT News Plz.....