Sagimet Biosciences Series A Stock Price History
NASDAQ: SGMTHealthcareBiotechnologyUSD
8.93+0.01 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGMT price history at a glance
The price history for Sagimet Biosciences Series A (SGMT) on this page begins on July 10, 2023, when the stock closed at $15.95; it most recently closed at $8.93 on October 5, 2026. The highest price in this record is $20.71, reached on January 22, 2024; the latest close is 56.9% below that peak. Over roughly 3 years the share price changed -44.0%, a -16.4% compound annual price return (excluding dividends).
In the last 12 months alone, SGMT has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $20.71
- Date of high
- Jan 22, 2024
- Low since 2023
- $1.73
- Date of low
- Apr 7, 2025
- 52-week high
- $11.45
- 52-week low
- $4.50
- IPO year
- 2023
- Last close
- $8.93
SGMT returns
1 week
-2.30%
1 month
-17.77%
3 months
+21.17%
6 months
+68.49%
Year to date
+50.84%
1 year
+3.60%
3 years
+61.19%
SGMT price return, excluding dividends.
SGMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.93 | +49.08% |
| 2025 | 5.99 | +20.52% |
| 2024 | 4.97 | -8.30% |
| 2023* | 5.42 | -66.02% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SGMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.84 | 9.05 | 8.83 | 8.93 | +0.11% | |
| 8.80 | 8.94 | 8.63 | 8.92 | +0.45% | |
| 8.65 | 8.97 | 8.60 | 8.88 | +1.37% | |
| 8.99 | 8.99 | 8.55 | 8.76 | -2.99% | |
| 9.08 | 9.12 | 8.40 | 9.03 | -1.20% | |
| 9.26 | 9.38 | 8.88 | 9.14 | -2.45% | |
| 9.63 | 10.01 | 9.32 | 9.37 | -5.16% | |
| 10.61 | 10.93 | 9.46 | 9.88 | +5.89% | |
| 9.92 | 9.92 | 9.25 | 9.33 | -6.14% | |
| 9.15 | 9.95 | 9.03 | 9.94 | +7.58% | |
| 9.11 | 9.27 | 8.89 | 9.24 | +1.43% | |
| 9.78 | 9.99 | 8.69 | 9.11 | -12.57% | |
| 11.23 | 11.26 | 10.15 | 10.42 | -6.04% | |
| 10.84 | 11.33 | 10.72 | 11.09 | +2.69% | |
| 11.20 | 11.21 | 10.66 | 10.80 | -2.61% | |
| 11.17 | 11.40 | 10.80 | 11.09 | -0.72% | |
| 10.69 | 11.34 | 10.68 | 11.17 | +6.79% | |
| 10.51 | 10.62 | 10.25 | 10.46 | 0.00% | |
| 10.81 | 10.84 | 10.31 | 10.46 | -3.86% | |
| 10.96 | 11.10 | 10.82 | 10.88 | 0.00% | |
| 11.33 | 11.35 | 10.77 | 10.88 | -1.63% | |
| 10.75 | 11.45 | 10.67 | 11.06 | +1.84% | |
| 11.25 | 11.27 | 10.69 | 10.86 | +1.40% | |
| 10.84 | 11.17 | 10.65 | 10.71 | -2.10% | |
| 10.79 | 10.98 | 10.53 | 10.94 | +0.18% | |
| 11.21 | 11.24 | 10.62 | 10.92 | -0.64% | |
| 10.51 | 11.06 | 10.51 | 10.99 | +4.67% | |
| 10.15 | 10.72 | 10.15 | 10.50 | +2.34% | |
| 10.36 | 10.44 | 10.21 | 10.26 | -2.75% | |
| 10.62 | 10.81 | 10.47 | 10.55 | -1.86% | |
| 10.90 | 10.95 | 10.54 | 10.75 | -1.01% | |
| 10.26 | 10.87 | 10.11 | 10.86 | +5.54% | |
| 10.38 | 10.60 | 10.20 | 10.29 | +0.78% | |
| 10.13 | 10.51 | 9.95 | 10.21 | -0.39% | |
| 10.22 | 10.48 | 10.06 | 10.25 | +0.69% | |
| 10.48 | 10.64 | 10.15 | 10.18 | -3.78% | |
| 10.80 | 11.03 | 10.49 | 10.58 | 0.00% | |
| 10.41 | 10.74 | 10.38 | 10.58 | +1.44% | |
| 10.45 | 11.15 | 10.28 | 10.43 | -1.14% | |
| 9.42 | 10.60 | 9.07 | 10.55 | +13.69% | |
| 9.52 | 9.67 | 9.15 | 9.28 | -1.17% | |
| 9.55 | 9.85 | 9.38 | 9.39 | -1.37% | |
| 9.57 | 10.01 | 9.28 | 9.52 | -0.52% | |
| 8.91 | 9.61 | 8.80 | 9.57 | +5.63% | |
| 8.91 | 9.09 | 8.45 | 9.06 | +3.66% | |
| 8.46 | 8.98 | 8.29 | 8.74 | +1.16% | |
| 8.00 | 8.74 | 7.96 | 8.64 | +8.14% | |
| 7.15 | 8.00 | 7.15 | 7.99 | +11.75% | |
| 6.74 | 7.20 | 6.50 | 7.15 | +0.56% | |
| 7.32 | 7.33 | 6.88 | 7.11 | -2.74% | |
| 7.07 | 7.35 | 7.00 | 7.31 | +3.84% | |
| 7.25 | 7.39 | 7.01 | 7.04 | -3.16% | |
| 7.40 | 7.48 | 7.13 | 7.27 | -2.42% | |
| 7.12 | 7.59 | 7.03 | 7.45 | +5.37% | |
| 7.14 | 7.20 | 6.86 | 7.07 | +0.86% | |
| 7.03 | 7.08 | 6.87 | 7.01 | -0.57% | |
| 7.10 | 7.25 | 7.00 | 7.05 | -0.28% | |
| 7.06 | 7.22 | 7.00 | 7.07 | -1.26% | |
| 7.76 | 8.02 | 7.15 | 7.16 | -8.44% | |
| 7.45 | 8.10 | 7.34 | 7.82 | +2.22% | |
| 7.87 | 7.95 | 7.59 | 7.65 | -4.26% | |
| 7.76 | 8.01 | 7.61 | 7.99 | +3.03% | |
| 7.20 | 7.83 | 7.11 | 7.76 | +8.46% | |
| 7.31 | 7.31 | 7.02 | 7.15 | -2.99% | |
| 7.38 | 7.59 | 6.96 | 7.37 | +0.27% | |
| 7.46 | 7.46 | 7.21 | 7.35 | -1.21% | |
| 7.69 | 7.71 | 7.14 | 7.44 | -3.25% | |
| 7.77 | 7.90 | 7.64 | 7.69 | -0.65% | |
| 7.59 | 7.92 | 7.41 | 7.74 | +1.71% | |
| 7.54 | 7.69 | 7.41 | 7.61 | +2.01% | |
| 7.75 | 7.95 | 7.31 | 7.46 | -3.49% | |
| 7.70 | 7.84 | 7.42 | 7.73 | -0.77% | |
| 6.97 | 7.81 | 6.96 | 7.79 | +10.34% | |
| 6.85 | 7.15 | 6.80 | 7.06 | +2.92% | |
| 6.91 | 7.09 | 6.85 | 6.86 | -1.01% | |
| 7.09 | 7.21 | 6.78 | 6.93 | -1.84% | |
| 7.00 | 7.34 | 7.00 | 7.06 | -0.56% | |
| 6.68 | 7.19 | 6.68 | 7.10 | +6.29% | |
| 6.55 | 6.86 | 6.55 | 6.68 | +2.30% | |
| 6.38 | 6.58 | 6.31 | 6.53 | +3.65% | |
| 6.44 | 6.53 | 6.24 | 6.30 | -2.63% | |
| 6.56 | 6.71 | 6.45 | 6.47 | -0.15% | |
| 6.43 | 6.64 | 6.39 | 6.48 | +0.78% | |
| 6.42 | 6.55 | 6.32 | 6.43 | -1.08% | |
| 6.48 | 6.72 | 6.39 | 6.50 | -0.31% | |
| 6.63 | 6.75 | 6.42 | 6.52 | -0.15% | |
| 6.95 | 7.01 | 6.50 | 6.53 | -3.40% | |
| 7.03 | 7.11 | 6.73 | 6.76 | -4.25% | |
| 6.86 | 7.25 | 6.86 | 7.06 | +2.92% | |
| 6.78 | 6.88 | 6.60 | 6.86 | +1.03% | |
| 7.06 | 7.07 | 6.57 | 6.79 | -5.56% | |
| 7.20 | 7.41 | 7.12 | 7.19 | -1.37% | |
| 7.25 | 7.36 | 7.01 | 7.29 | +0.28% | |
| 7.21 | 7.58 | 7.05 | 7.27 | +0.69% | |
| 7.22 | 7.57 | 7.18 | 7.22 | 0.00% | |
| 7.17 | 7.45 | 7.11 | 7.22 | +1.83% | |
| 7.00 | 7.28 | 6.96 | 7.09 | +1.29% | |
| 6.60 | 7.26 | 6.50 | 7.00 | +5.26% | |
| 6.55 | 6.75 | 6.50 | 6.65 | +1.68% | |
| 6.46 | 6.66 | 6.43 | 6.54 | -1.80% | |
| 6.89 | 7.03 | 6.47 | 6.66 | -3.48% | |
| 7.26 | 7.34 | 6.89 | 6.90 | -6.38% | |
| 7.61 | 7.70 | 7.17 | 7.37 | -3.03% | |
| 7.63 | 7.73 | 7.33 | 7.60 | -0.65% | |
| 7.59 | 7.68 | 7.37 | 7.65 | -0.52% | |
| 7.70 | 7.91 | 7.58 | 7.69 | -0.26% | |
| 7.65 | 7.78 | 7.47 | 7.71 | +0.92% | |
| 8.33 | 8.33 | 7.61 | 7.64 | -8.83% | |
| 7.81 | 8.38 | 7.54 | 8.38 | +8.55% | |
| 7.93 | 8.00 | 7.47 | 7.72 | -2.28% | |
| 7.77 | 7.99 | 7.47 | 7.90 | +3.81% | |
| 8.11 | 8.57 | 7.36 | 7.61 | -5.23% | |
| 8.60 | 8.85 | 8.00 | 8.03 | -6.63% | |
| 8.75 | 8.78 | 7.95 | 8.60 | -1.71% | |
| 8.39 | 9.16 | 8.23 | 8.75 | +7.76% | |
| 7.21 | 9.37 | 7.13 | 8.12 | +38.57% | |
| 5.85 | 5.96 | 5.68 | 5.86 | -0.17% | |
| 6.30 | 6.32 | 5.82 | 5.87 | -6.53% | |
| 6.05 | 6.30 | 5.94 | 6.28 | +6.26% | |
| 6.51 | 6.51 | 5.90 | 5.91 | -8.23% | |
| 6.45 | 6.64 | 6.17 | 6.44 | -0.46% | |
| 6.27 | 6.55 | 6.27 | 6.47 | +4.52% | |
| 6.05 | 6.27 | 5.89 | 6.19 | +1.98% | |
| 5.61 | 6.10 | 5.55 | 6.07 | +9.57% | |
| 5.50 | 5.77 | 5.49 | 5.54 | +2.21% | |
| 5.30 | 5.58 | 5.27 | 5.42 | +2.26% | |
| 5.63 | 5.63 | 5.19 | 5.30 | -6.03% | |
| 5.51 | 5.71 | 5.47 | 5.64 | +0.89% | |
| 5.25 | 5.63 | 5.22 | 5.59 | +10.04% | |
| 5.07 | 5.10 | 4.91 | 5.08 | -1.17% | |
| 5.31 | 5.38 | 5.10 | 5.14 | -3.38% | |
| 5.12 | 5.33 | 5.10 | 5.32 | +1.53% | |
| 5.25 | 5.40 | 5.19 | 5.24 | +0.29% | |
| 4.60 | 5.25 | 4.60 | 5.23 | +14.84% | |
| 4.90 | 4.94 | 4.50 | 4.55 | -6.95% | |
| 5.07 | 5.24 | 4.85 | 4.89 | -4.31% | |
| 4.58 | 5.15 | 4.58 | 5.11 | +10.61% | |
| 4.70 | 4.88 | 4.54 | 4.62 | -0.22% | |
| 4.83 | 4.83 | 4.61 | 4.63 | -5.12% | |
| 4.91 | 4.94 | 4.73 | 4.88 | +1.24% | |
| 4.84 | 5.03 | 4.79 | 4.82 | -0.21% | |
| 4.78 | 4.89 | 4.64 | 4.83 | -0.62% | |
| 5.17 | 5.17 | 4.86 | 4.86 | -6.36% | |
| 5.13 | 5.22 | 5.10 | 5.19 | +0.97% | |
| 5.26 | 5.26 | 5.06 | 5.14 | -1.34% | |
| 5.41 | 5.44 | 5.11 | 5.21 | -2.43% | |
| 5.62 | 5.66 | 5.29 | 5.34 | -6.97% | |
| 5.77 | 6.00 | 5.62 | 5.74 | +3.80% | |
| 5.40 | 5.66 | 5.38 | 5.53 | +2.79% | |
| 5.21 | 5.41 | 5.09 | 5.38 | -0.55% | |
| 5.37 | 5.53 | 5.31 | 5.41 | -0.73% | |
| 5.67 | 5.73 | 5.38 | 5.45 | -5.38% | |
| 5.65 | 5.86 | 5.54 | 5.76 | +2.49% | |
| 5.57 | 5.68 | 5.34 | 5.62 | -1.75% | |
| 5.50 | 5.75 | 5.50 | 5.72 | +0.18% | |
| 5.76 | 5.79 | 5.59 | 5.71 | -2.73% | |
| 6.14 | 6.17 | 5.71 | 5.87 | -4.24% | |
| 6.00 | 6.25 | 5.90 | 6.13 | +3.55% | |
| 5.30 | 6.12 | 5.30 | 5.92 | +12.12% | |
| 5.32 | 5.39 | 5.12 | 5.28 | -0.75% | |
| 5.37 | 5.45 | 5.22 | 5.32 | -1.12% | |
| 5.30 | 5.42 | 5.17 | 5.38 | +2.48% | |
| 5.16 | 5.34 | 5.07 | 5.25 | +1.94% | |
| 5.06 | 5.29 | 4.92 | 5.15 | +1.78% | |
| 5.16 | 5.29 | 4.97 | 5.06 | -1.75% | |
| 5.22 | 5.24 | 5.04 | 5.15 | -1.90% | |
| 5.61 | 5.67 | 5.18 | 5.25 | -6.91% | |
| 5.36 | 5.74 | 5.35 | 5.64 | +3.49% | |
| 5.54 | 5.60 | 5.31 | 5.45 | -1.80% | |
| 5.58 | 5.72 | 5.37 | 5.55 | +2.02% | |
| 6.08 | 6.16 | 5.39 | 5.44 | -10.53% | |
| 6.61 | 6.67 | 5.95 | 6.08 | -7.32% | |
| 6.80 | 7.20 | 6.41 | 6.56 | +5.30% | |
| 5.69 | 6.34 | 5.63 | 6.23 | +9.88% | |
| 5.24 | 5.81 | 5.05 | 5.67 | +5.78% | |
| 5.65 | 5.79 | 5.02 | 5.36 | -8.45% | |
| 6.11 | 6.15 | 5.85 | 5.86 | -3.86% | |
| 5.99 | 6.14 | 5.93 | 6.09 | +1.00% | |
| 6.12 | 6.14 | 5.88 | 6.03 | -1.79% | |
| 6.41 | 6.50 | 6.01 | 6.14 | -3.31% | |
| 6.36 | 6.60 | 6.33 | 6.35 | 0.00% | |
| 6.33 | 6.41 | 6.13 | 6.35 | +1.11% | |
| 6.00 | 6.34 | 5.95 | 6.28 | +2.28% | |
| 6.30 | 6.36 | 6.12 | 6.14 | -1.92% | |
| 6.39 | 6.42 | 6.17 | 6.26 | -1.73% | |
| 6.20 | 6.38 | 6.15 | 6.37 | +2.58% | |
| 6.30 | 6.33 | 6.06 | 6.21 | -0.48% | |
| 6.19 | 6.30 | 5.98 | 6.24 | +0.48% | |
| 6.07 | 6.63 | 5.95 | 6.21 | +11.49% | |
| 5.50 | 5.71 | 5.50 | 5.57 | +0.91% | |
| 5.53 | 5.66 | 5.48 | 5.52 | +1.10% | |
| 5.56 | 5.71 | 5.43 | 5.46 | -1.44% | |
| 6.01 | 6.06 | 5.50 | 5.54 | -7.51% | |
| 6.01 | 6.11 | 5.93 | 5.99 | +1.18% | |
| 5.81 | 6.02 | 5.80 | 5.92 | +1.20% | |
| 5.89 | 5.97 | 5.82 | 5.85 | -1.02% | |
| 5.90 | 5.99 | 5.86 | 5.91 | -0.84% | |
| 6.05 | 6.05 | 5.87 | 5.96 | -1.65% | |
| 6.00 | 6.12 | 5.96 | 6.06 | +0.83% | |
| 6.23 | 6.24 | 5.92 | 6.01 | -3.69% | |
| 6.30 | 6.33 | 6.07 | 6.24 | -0.64% | |
| 5.92 | 6.29 | 5.80 | 6.28 | +5.37% | |
| 6.45 | 6.62 | 5.94 | 5.96 | -4.94% | |
| 6.29 | 6.93 | 6.23 | 6.27 | +3.64% | |
| 6.01 | 6.31 | 5.87 | 6.05 | +0.33% | |
| 6.20 | 6.20 | 5.77 | 6.03 | -3.21% | |
| 6.36 | 6.52 | 6.23 | 6.23 | -1.58% | |
| 6.31 | 6.51 | 6.21 | 6.33 | +0.16% | |
| 6.27 | 6.58 | 6.21 | 6.32 | +0.64% | |
| 6.19 | 6.40 | 6.19 | 6.28 | +1.45% | |
| 6.40 | 6.50 | 5.95 | 6.19 | -3.13% | |
| 6.43 | 6.53 | 6.10 | 6.39 | +0.63% | |
| 6.38 | 6.55 | 6.19 | 6.35 | -1.70% | |
| 6.18 | 6.47 | 6.08 | 6.46 | +6.16% | |
| 6.81 | 6.85 | 6.09 | 6.09 | -10.51% | |
| 7.05 | 7.05 | 6.72 | 6.80 | -5.82% | |
| 7.13 | 7.29 | 6.99 | 7.22 | +1.98% | |
| 7.00 | 7.15 | 6.92 | 7.08 | +1.43% | |
| 6.74 | 7.00 | 6.67 | 6.98 | +4.65% | |
| 6.70 | 6.75 | 6.57 | 6.67 | 0.00% | |
| 6.85 | 7.01 | 6.32 | 6.67 | -8.25% | |
| 8.05 | 8.15 | 7.27 | 7.27 | -7.39% | |
| 7.61 | 8.10 | 7.49 | 7.85 | +0.38% | |
| 7.70 | 8.10 | 7.21 | 7.82 | +0.13% | |
| 7.66 | 7.97 | 7.34 | 7.81 | +0.77% | |
| 7.66 | 7.85 | 7.47 | 7.75 | +0.13% | |
| 8.27 | 8.41 | 7.37 | 7.74 | -12.24% | |
| 8.55 | 8.84 | 8.44 | 8.82 | +3.76% | |
| 8.32 | 8.69 | 8.16 | 8.50 | +2.04% | |
| 7.63 | 8.46 | 7.63 | 8.33 | +10.77% | |
| 7.52 | 7.67 | 7.02 | 7.52 | -2.21% | |
| 7.76 | 8.06 | 7.68 | 7.69 | -1.03% | |
| 7.63 | 7.94 | 7.53 | 7.77 | +2.10% | |
| 8.05 | 8.14 | 7.61 | 7.61 | -5.58% | |
| 8.48 | 8.62 | 8.03 | 8.06 | -5.40% | |
| 8.14 | 8.60 | 8.14 | 8.52 | +4.67% | |
| 8.21 | 8.36 | 8.05 | 8.14 | -2.28% | |
| 8.20 | 8.57 | 8.06 | 8.33 | +1.09% | |
| 8.56 | 8.66 | 8.02 | 8.24 | -4.19% | |
| 9.40 | 9.46 | 8.32 | 8.60 | -5.91% | |
| 7.70 | 9.45 | 7.69 | 9.14 | +24.69% | |
| 7.45 | 7.53 | 7.31 | 7.33 | -1.61% | |
| 7.88 | 8.25 | 7.30 | 7.45 | -4.24% | |
| 7.84 | 7.90 | 7.45 | 7.78 | -0.64% | |
| 7.48 | 7.97 | 7.38 | 7.83 | +6.39% | |
| 7.44 | 7.76 | 7.15 | 7.36 | -2.52% | |
| 7.81 | 8.11 | 7.50 | 7.55 | -0.92% | |
| 7.53 | 7.82 | 7.49 | 7.62 | +1.46% | |
| 7.50 | 7.69 | 7.19 | 7.51 | -1.18% | |
| 7.81 | 7.87 | 7.54 | 7.60 | -0.98% | |
| 8.62 | 8.68 | 7.67 | 7.68 | -10.96% | |
| 7.44 | 8.76 | 7.44 | 8.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGMT chart for longer ranges.