Sagimet Biosciences Inc. (SGMT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sagimet Biosciences Inc. (SGMT) since IPO date, it would be worth $600.63 as of October 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,275.53, while $1000 invested 1 year ago would be worth $1,113.95. This corresponds to total returns of -39.94%, 127.55%, 11.4%, respectively, with annualized returns of -14.41%, 31.5%, 11.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 9.95 | 9.58 | 9.58 | 9.95 | 9.49 | 694,945 |
| October 22, 2026 | 10 | 9.95 | 9.95 | 10.15 | 9.63 | 1.01M |
| October 21, 2026 | 9.76 | 9.99 | 9.99 | 10.21 | 9.72 | 1.58M |
| October 20, 2026 | 8.88 | 9.74 | 9.74 | 10.15 | 8.83 | 2.17M |
| October 19, 2026 | 8.24 | 8.86 | 8.86 | 9.01 | 8.15 | 1.68M |
| October 16, 2026 | 8.15 | 8.02 | 8.02 | 8.25 | 7.94 | 1.09M |
| October 15, 2026 | 7.61 | 8.17 | 8.17 | 8.28 | 7.54 | 1.37M |
| October 14, 2026 | 7.78 | 7.55 | 7.55 | 8 | 7.51 | 1.98M |
| October 13, 2026 | 8.7 | 7.98 | 7.98 | 8.74 | 7.88 | 2.35M |
| October 12, 2026 | 8.85 | 8.8 | 8.8 | 9.15 | 8.74 | 1.16M |
| October 09, 2026 | 8.84 | 8.93 | 8.93 | 9.05 | 8.78 | 763,430 |
| October 08, 2026 | 8.8 | 8.92 | 8.92 | 8.94 | 8.63 | 1.23M |
| October 07, 2026 | 8.65 | 8.88 | 8.88 | 8.98 | 8.65 | 625,522 |
| October 06, 2026 | 8.99 | 8.76 | 8.76 | 8.99 | 8.55 | 896,318 |
| October 05, 2026 | 9.07 | 9.03 | 9.03 | 9.12 | 8.4 | 1.53M |
| October 02, 2026 | 9.26 | 9.14 | 9.14 | 9.38 | 8.88 | 1.71M |
| October 01, 2026 | 9.63 | 9.37 | 9.37 | 10.01 | 9.32 | 2.01M |
| September 30, 2026 | 10.61 | 9.88 | 9.88 | 10.93 | 9.46 | 5.45M |
| September 29, 2026 | 9.92 | 9.33 | 9.33 | 9.92 | 9.25 | 800,139 |
| September 28, 2026 | 9.15 | 9.94 | 9.94 | 9.95 | 9.03 | 1.35M |
| September 25, 2026 | 9.11 | 9.24 | 9.24 | 9.27 | 8.89 | 1.25M |
| September 24, 2026 | 9.78 | 9.11 | 9.11 | 9.99 | 8.69 | 3.72M |
| September 23, 2026 | 11.23 | 10.42 | 10.42 | 11.26 | 10.15 | 1.12M |
| September 22, 2026 | 10.84 | 11.09 | 11.09 | 11.33 | 10.72 | 874,075 |
| September 21, 2026 | 11.15 | 10.8 | 10.8 | 11.15 | 10.66 | 693,962 |
| September 18, 2026 | 11.17 | 11.09 | 11.09 | 11.4 | 10.8 | 1.85M |
| September 17, 2026 | 10.69 | 11.17 | 11.17 | 11.34 | 10.68 | 1.02M |
| September 16, 2026 | 10.51 | 10.46 | 10.46 | 10.62 | 10.25 | 620,552 |
| September 15, 2026 | 10.81 | 10.46 | 10.46 | 10.84 | 10.31 | 852,726 |
| September 11, 2026 | 11.33 | 10.88 | 10.88 | 11.35 | 10.77 | 639,301 |
| September 10, 2026 | 10.75 | 11.06 | 11.06 | 11.45 | 10.67 | 937,675 |
| September 09, 2026 | 11.25 | 10.86 | 10.86 | 11.27 | 10.69 | 1.25M |
| September 08, 2026 | 10.84 | 10.71 | 10.71 | 11.17 | 10.65 | 804,362 |
| September 04, 2026 | 10.79 | 10.94 | 10.94 | 10.98 | 10.53 | 1.25M |
| September 03, 2026 | 11.21 | 10.92 | 10.92 | 11.24 | 10.62 | 1.14M |
| September 02, 2026 | 10.51 | 10.99 | 10.99 | 11.06 | 10.51 | 1.79M |
| September 01, 2026 | 10.15 | 10.5 | 10.5 | 10.73 | 10.15 | 752,192 |
| August 31, 2026 | 10.36 | 10.26 | 10.26 | 10.44 | 10.21 | 688,422 |
| August 28, 2026 | 10.62 | 10.55 | 10.55 | 10.81 | 10.47 | 573,991 |
| August 27, 2026 | 10.9 | 10.75 | 10.75 | 10.95 | 10.54 | 657,482 |
| August 26, 2026 | 10.26 | 10.86 | 10.86 | 10.87 | 10.11 | 1.24M |
| August 25, 2026 | 10.38 | 10.29 | 10.29 | 10.6 | 10.2 | 968,555 |
| August 24, 2026 | 10.13 | 10.21 | 10.21 | 10.51 | 9.95 | 1.24M |
| August 21, 2026 | 10.22 | 10.25 | 10.25 | 10.48 | 10.06 | 1.02M |
| August 20, 2026 | 10.48 | 10.18 | 10.18 | 10.64 | 10.15 | 1.14M |
| August 19, 2026 | 10.8 | 10.58 | 10.58 | 11.03 | 10.49 | 0 |
| August 18, 2026 | 10.41 | 10.58 | 10.58 | 10.74 | 10.38 | 980,171 |
| August 17, 2026 | 10.45 | 10.43 | 10.43 | 11.15 | 10.28 | 1.81M |
| August 14, 2026 | 9.42 | 10.55 | 10.55 | 10.6 | 9.07 | 2.66M |
| August 13, 2026 | 9.52 | 9.28 | 9.28 | 9.67 | 9.15 | 966,048 |
| August 12, 2026 | 9.55 | 9.39 | 9.39 | 9.85 | 9.38 | 0 |
| August 11, 2026 | 9.57 | 9.52 | 9.52 | 10.01 | 9.28 | 0 |
| August 10, 2026 | 8.91 | 9.57 | 9.57 | 9.61 | 8.8 | 1.8M |
| August 07, 2026 | 8.91 | 9.06 | 9.06 | 9.09 | 8.45 | 1.11M |
| August 06, 2026 | 8.46 | 8.74 | 8.74 | 8.98 | 8.29 | 1.47M |
| August 05, 2026 | 8 | 8.64 | 8.64 | 8.74 | 7.96 | 2.14M |
| August 04, 2026 | 7.15 | 7.99 | 7.99 | 8 | 7.15 | 1.71M |
| August 03, 2026 | 6.74 | 7.15 | 7.15 | 7.2 | 6.5 | 2.99M |
| July 31, 2026 | 7.32 | 7.11 | 7.11 | 7.33 | 6.88 | 616,133 |
| July 30, 2026 | 7.07 | 7.31 | 7.31 | 7.35 | 7 | 389,790 |