Sagimet Biosciences Inc. (SGMT) NASDAQ
Currency In USD
AD
- 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 $682.13 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $906.67, while $1000 invested 1 year ago would be worth $1,710.69. This corresponds to total returns of -31.79%, -9.33%, 71.07%, respectively, with annualized returns of -11.39%, -3.21%, 71.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SGMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
