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 $642.63 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $940.37, while $1000 invested 1 year ago would be worth $1,447.74. This corresponds to total returns of -35.74%, -5.96%, 44.77%, respectively, with annualized returns of -13.28%, -2.03%, 44.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 7.25 | 7.04 | 7.04 | 7.39 | 7.01 | 465,041 |
| July 28, 2026 | 7.4 | 7.27 | 7.27 | 7.48 | 7.13 | 392,620 |
| July 27, 2026 | 7.12 | 7.45 | 7.45 | 7.59 | 7.03 | 544,020 |
| July 23, 2026 | 7.03 | 7.01 | 7.01 | 7.08 | 6.87 | 619,371 |
| July 22, 2026 | 7.1 | 7.05 | 7.05 | 7.25 | 7 | 780,502 |
| July 21, 2026 | 7.06 | 7.07 | 7.07 | 7.22 | 7 | 745,431 |
| July 20, 2026 | 7.76 | 7.16 | 7.16 | 8.02 | 7.15 | 942,110 |
| July 17, 2026 | 7.45 | 7.82 | 7.82 | 8.1 | 7.34 | 1.38M |
| July 16, 2026 | 7.87 | 7.65 | 7.65 | 7.95 | 7.59 | 835,908 |
| July 15, 2026 | 7.76 | 7.99 | 7.99 | 8.01 | 7.61 | 1.52M |
| July 14, 2026 | 7.2 | 7.76 | 7.76 | 7.83 | 7.11 | 1.16M |
| July 13, 2026 | 7.31 | 7.15 | 7.15 | 7.31 | 7.02 | 916,244 |
| July 10, 2026 | 7.38 | 7.37 | 7.37 | 7.59 | 6.96 | 1.11M |
| July 09, 2026 | 7.46 | 7.35 | 7.35 | 7.46 | 7.21 | 573,019 |
| July 08, 2026 | 7.69 | 7.44 | 7.44 | 7.71 | 7.14 | 1.28M |
| July 07, 2026 | 7.77 | 7.69 | 7.69 | 7.9 | 7.64 | 1.34M |
| July 06, 2026 | 7.59 | 7.74 | 7.74 | 7.92 | 7.41 | 835,695 |
| July 02, 2026 | 7.54 | 7.61 | 7.61 | 7.69 | 7.41 | 834,215 |
| July 01, 2026 | 7.75 | 7.46 | 7.46 | 7.95 | 7.31 | 1.27M |
| June 30, 2026 | 7.7 | 7.73 | 7.73 | 7.84 | 7.42 | 900,835 |
| June 29, 2026 | 6.97 | 7.79 | 7.79 | 7.81 | 6.96 | 1.35M |
| June 26, 2026 | 6.85 | 7.06 | 7.06 | 7.15 | 6.8 | 8.6M |
| June 25, 2026 | 6.91 | 6.86 | 6.86 | 7.09 | 6.85 | 1.46M |
| June 24, 2026 | 7.09 | 6.93 | 6.93 | 7.21 | 6.78 | 1.38M |
| June 23, 2026 | 7 | 7.06 | 7.06 | 7.34 | 7 | 751,494 |
| June 22, 2026 | 6.68 | 7.1 | 7.1 | 7.19 | 6.68 | 1.06M |
| June 18, 2026 | 6.55 | 6.68 | 6.68 | 6.86 | 6.55 | 3.59M |
| June 17, 2026 | 6.38 | 6.53 | 6.53 | 6.58 | 6.31 | 794,086 |
| June 16, 2026 | 6.44 | 6.3 | 6.3 | 6.53 | 6.24 | 1.25M |
| June 15, 2026 | 6.56 | 6.47 | 6.47 | 6.71 | 6.45 | 605,457 |
| June 12, 2026 | 6.43 | 6.48 | 6.48 | 6.64 | 6.39 | 460,221 |
| June 11, 2026 | 6.42 | 6.43 | 6.43 | 6.55 | 6.32 | 763,642 |
| June 10, 2026 | 6.48 | 6.5 | 6.5 | 6.72 | 6.39 | 718,820 |
| June 09, 2026 | 6.63 | 6.52 | 6.52 | 6.75 | 6.42 | 689,894 |
| June 08, 2026 | 6.95 | 6.53 | 6.53 | 7.01 | 6.5 | 621,370 |
| June 05, 2026 | 7.03 | 6.76 | 6.76 | 7.11 | 6.73 | 0 |
| June 04, 2026 | 6.86 | 7.06 | 7.06 | 7.25 | 6.86 | 397,358 |
| June 03, 2026 | 6.78 | 6.86 | 6.86 | 6.88 | 6.6 | 644,256 |
| June 02, 2026 | 7.06 | 6.79 | 6.79 | 7.07 | 6.57 | 923,852 |
| June 01, 2026 | 7.2 | 7.19 | 7.19 | 7.41 | 7.12 | 730,921 |
| May 29, 2026 | 7.25 | 7.29 | 7.29 | 7.36 | 7.01 | 628,235 |
| May 28, 2026 | 7.21 | 7.27 | 7.27 | 7.58 | 7.05 | 645,952 |
| May 27, 2026 | 7.22 | 7.22 | 7.22 | 7.57 | 7.18 | 814,329 |