Sagimet Biosciences Inc. (SGMT) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
SGMT Historical Performance
Short-Term Returns
SGMT Stock Price Trajectory (2023–2026)
As of May 8, 2026, Sagimet Biosciences Inc. (SGMT) trades at $7.64, representing a +128.7% return over the past year. The stock has delivered a -52.1% total return over five years (-13.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.71 on January 22, 2024. From this peak, SGMT has corrected -63.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MDGL (+79.0% 1Y), AKBA (-52.0% 1Y), and HALO (-7.1% 1Y), SGMT has outperformed the peer group average. Compare SGMT vs MDGL →
SGMT Historical Price Data (2025–2026)
Showing 30 of 707 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.33 | 8.33 | 7.61 | 7.64 | 1.02M | -8.83% |
| 2026-05-06 | 7.70 | 8.38 | 7.54 | 8.38 | 1.56M | +8.55% |
| 2026-05-05 | 7.93 | 8.00 | 7.47 | 7.72 | 1.29M | -2.28% |
| 2026-05-04 | 7.77 | 7.99 | 7.47 | 7.90 | 673K | +3.81% |
| 2026-05-01 | 8.11 | 8.56 | 7.36 | 7.61 | 1.33M | -5.23% |
| 2026-04-30 | 8.60 | 8.85 | 8.00 | 8.03 | 1.15M | -6.63% |
| 2026-04-29 | 8.75 | 8.78 | 7.95 | 8.60 | 1.58M | -1.71% |
| 2026-04-28 | 8.35 | 9.13 | 8.23 | 8.75 | 4.36M | +7.76% |
| 2026-04-27 | 7.22 | 9.36 | 7.14 | 8.12 | 49.25M | +38.57% |
| 2026-04-24 | 5.85 | 5.95 | 5.70 | 5.86 | 252K | -0.17% |
| 2026-04-23 | 6.26 | 6.32 | 5.82 | 5.87 | 202K | -6.53% |
| 2026-04-22 | 6.05 | 6.30 | 5.94 | 6.28 | 271K | +6.26% |
| 2026-04-21 | 6.51 | 6.51 | 5.91 | 5.91 | 437K | -8.23% |
| 2026-04-20 | 6.28 | 6.64 | 6.17 | 6.44 | 425K | -0.46% |
| 2026-04-17 | 6.27 | 6.55 | 6.27 | 6.47 | 617K | +4.52% |
| 2026-04-16 | 6.05 | 6.26 | 5.89 | 6.19 | 288K | +1.98% |
| 2026-04-15 | 5.61 | 6.10 | 5.56 | 6.07 | 515K | +9.57% |
| 2026-04-14 | 5.51 | 5.77 | 5.49 | 5.54 | 449K | +2.21% |
| 2026-04-13 | 5.37 | 5.58 | 5.30 | 5.42 | 329K | +2.26% |
| 2026-04-10 | 5.63 | 5.63 | 5.19 | 5.30 | 392K | -6.03% |
| 2026-04-09 | 5.51 | 5.71 | 5.47 | 5.64 | 289K | +0.89% |
| 2026-04-08 | 5.29 | 5.63 | 5.22 | 5.59 | 509K | +10.04% |
| 2026-04-07 | 5.07 | 5.10 | 4.91 | 5.08 | 327K | -1.17% |
| 2026-04-06 | 5.30 | 5.38 | 5.10 | 5.14 | 183K | -3.38% |
| 2026-04-02 | 5.20 | 5.33 | 5.14 | 5.32 | 146K | +1.53% |
| 2026-04-01 | 5.25 | 5.40 | 5.19 | 5.24 | 312K | +0.29% |
| 2026-03-31 | 4.60 | 5.25 | 4.60 | 5.22 | 381K | +14.84% |
| 2026-03-30 | 4.90 | 4.94 | 4.50 | 4.55 | 599K | -6.95% |
| 2026-03-27 | 5.04 | 5.24 | 4.85 | 4.89 | 574K | -4.31% |
| 2026-03-26 | 4.58 | 5.12 | 4.58 | 5.11 | 611K | +10.61% |
See SGMT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SGMT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SGMT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSGMT — Frequently Asked Questions
Quick answers to the most common questions about buying SGMT stock.
How has SGMT stock performed recently?
SGMT returned +128.7% over the past year, beating its 5-year annualized CAGR of -13.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SGMT's all-time high price?
Sagimet Biosciences Inc. reached $20.71 on 2024-01-22. The 52-week high is $11.41. Current 1-year return of +128.7% places the stock closer to historical peaks.
Where can I download SGMT historical price data?
This page provides SGMT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.