Sagimet Biosciences Inc. (SGMT) NASDAQ
7.22
+0.13(+1.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGMT Historical Return
If you invested $1000 in Sagimet Biosciences Inc. (SGMT) since IPO date, it would be worth $452.66 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,148.81, while $1000 invested 6 months ago would be worth $1,000. This corresponds to total returns of -54.73%, 114.88%, 0%, respectively, with annualized returns of -24.18%, 114.88%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SGMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 26, 2026 | 7.17 | 7.22 | 7.22 | 7.45 | 7.11 | 909,145 |
| May 22, 2026 | 7 | 7.09 | 7.09 | 7.28 | 6.96 | 956,492 |
| May 21, 2026 | 6.57 | 7 | 7 | 7.26 | 6.5 | 775,895 |
| May 20, 2026 | 6.55 | 6.65 | 6.65 | 6.75 | 6.5 | 732,021 |
| May 19, 2026 | 6.54 | 6.54 | 6.54 | 6.66 | 6.43 | 939,414 |
| May 18, 2026 | 6.89 | 6.66 | 6.66 | 7.03 | 6.47 | 1.13M |
| May 15, 2026 | 7.26 | 6.9 | 6.9 | 7.34 | 6.89 | 742,043 |
| May 14, 2026 | 7.61 | 7.37 | 7.37 | 7.7 | 7.17 | 684,151 |
| May 13, 2026 | 7.63 | 7.6 | 7.6 | 7.73 | 7.33 | 775,616 |
| May 12, 2026 | 7.59 | 7.65 | 7.65 | 7.68 | 7.37 | 780,469 |
| May 11, 2026 | 7.7 | 7.69 | 7.69 | 7.91 | 7.58 | 896,877 |
| May 08, 2026 | 7.65 | 7.71 | 7.71 | 7.78 | 7.47 | 961,418 |
| May 07, 2026 | 8.33 | 7.64 | 7.64 | 8.33 | 7.61 | 1.02M |
| May 06, 2026 | 7.81 | 8.38 | 8.38 | 8.38 | 7.54 | 1.58M |
| May 05, 2026 | 7.93 | 7.72 | 7.72 | 8 | 7.47 | 1.29M |
| May 04, 2026 | 7.77 | 7.9 | 7.9 | 7.99 | 7.47 | 950,473 |
| May 01, 2026 | 8.11 | 7.61 | 7.61 | 8.57 | 7.36 | 1.33M |
| April 30, 2026 | 8.6 | 8.03 | 8.03 | 8.85 | 8 | 1.16M |
| April 29, 2026 | 8.75 | 8.6 | 8.6 | 8.78 | 7.95 | 1.59M |
| April 28, 2026 | 8.39 | 8.75 | 8.75 | 9.16 | 8.23 | 5.25M |
| April 27, 2026 | 7.21 | 8.12 | 8.12 | 9.37 | 7.13 | 49.28M |
| April 24, 2026 | 5.85 | 5.86 | 5.86 | 5.96 | 5.68 | 252,133 |
| April 23, 2026 | 6.3 | 5.87 | 5.87 | 6.32 | 5.82 | 202,620 |
| April 22, 2026 | 6.05 | 6.28 | 6.28 | 6.3 | 5.94 | 270,977 |
| April 21, 2026 | 6.51 | 5.91 | 5.91 | 6.51 | 5.9 | 445,149 |
| April 20, 2026 | 6.45 | 6.44 | 6.44 | 6.64 | 6.17 | 426,333 |
| April 17, 2026 | 6.27 | 6.47 | 6.47 | 6.55 | 6.27 | 618,524 |
| April 16, 2026 | 6.05 | 6.19 | 6.19 | 6.27 | 5.89 | 288,574 |
| April 15, 2026 | 5.61 | 6.07 | 6.07 | 6.1 | 5.55 | 515,977 |
| April 14, 2026 | 5.5 | 5.54 | 5.54 | 5.77 | 5.49 | 448,955 |
| April 13, 2026 | 5.3 | 5.42 | 5.42 | 5.58 | 5.27 | 329,859 |
| April 10, 2026 | 5.63 | 5.3 | 5.3 | 5.63 | 5.19 | 391,799 |
| April 09, 2026 | 5.51 | 5.64 | 5.64 | 5.71 | 5.47 | 289,465 |
| April 08, 2026 | 5.25 | 5.59 | 5.59 | 5.63 | 5.22 | 509,256 |
| April 07, 2026 | 5.07 | 5.08 | 5.08 | 5.1 | 4.91 | 333,400 |
| April 06, 2026 | 5.31 | 5.14 | 5.14 | 5.38 | 5.1 | 183,305 |
| April 02, 2026 | 5.12 | 5.32 | 5.32 | 5.33 | 5.1 | 155,567 |
| April 01, 2026 | 5.25 | 5.24 | 5.24 | 5.4 | 5.19 | 313,051 |
| March 31, 2026 | 4.6 | 5.23 | 5.23 | 5.25 | 4.6 | 382,723 |
| March 30, 2026 | 4.9 | 4.55 | 4.55 | 4.94 | 4.5 | 599,062 |
| March 27, 2026 | 5.07 | 4.89 | 4.89 | 5.24 | 4.85 | 575,293 |
| March 26, 2026 | 4.58 | 5.11 | 5.11 | 5.15 | 4.58 | 619,761 |
| March 25, 2026 | 4.7 | 4.62 | 4.62 | 4.88 | 4.54 | 582,152 |
| March 24, 2026 | 4.83 | 4.63 | 4.63 | 4.83 | 4.61 | 369,582 |
| March 23, 2026 | 4.91 | 4.88 | 4.88 | 4.94 | 4.73 | 297,119 |
| March 20, 2026 | 4.84 | 4.82 | 4.82 | 5.03 | 4.79 | 370,140 |
| March 19, 2026 | 4.78 | 4.83 | 4.83 | 4.89 | 4.64 | 309,203 |
| March 18, 2026 | 5.17 | 4.86 | 4.86 | 5.17 | 4.86 | 412,533 |
| March 17, 2026 | 5.13 | 5.19 | 5.19 | 5.22 | 5.1 | 161,396 |
| March 16, 2026 | 5.26 | 5.14 | 5.14 | 5.26 | 5.06 | 290,858 |
| March 13, 2026 | 5.41 | 5.21 | 5.21 | 5.44 | 5.11 | 367,705 |
| March 12, 2026 | 5.62 | 5.34 | 5.34 | 5.66 | 5.29 | 266,085 |
| March 11, 2026 | 5.77 | 5.74 | 5.74 | 6 | 5.62 | 359,090 |
| March 10, 2026 | 5.4 | 5.53 | 5.53 | 5.66 | 5.38 | 238,566 |
| March 09, 2026 | 5.21 | 5.38 | 5.38 | 5.41 | 5.09 | 348,324 |
| March 06, 2026 | 5.37 | 5.41 | 5.41 | 5.53 | 5.3 | 239,440 |
| March 05, 2026 | 5.67 | 5.45 | 5.45 | 5.73 | 5.38 | 380,021 |
| March 04, 2026 | 5.65 | 5.76 | 5.76 | 5.86 | 5.55 | 219,598 |
| March 03, 2026 | 5.57 | 5.62 | 5.62 | 5.68 | 5.34 | 350,918 |
| March 02, 2026 | 5.5 | 5.72 | 5.72 | 5.75 | 5.5 | 263,700 |
