Sagimet Biosciences Inc. (SGMT) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +12.4%
- 3M
- +12.7%
- YTD
- +64.4%
- 1Y
- +28.1%
- 3Y
- +38.0%
- 5Y
- -9.2%
Loading 10-year price history...
SGMT Historical Performance
SGMT Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -66.0%
- 2024 annual price return
- -15.6%
- 2025 annual price return
- +31.8%
- 2026 annual price return
- +49.1%
SGMT Stock Price Trajectory (2023–2026)
As of November 8, 2026, Sagimet Biosciences Inc. (SGMT) trades at $9.85, representing a +28.1% return over the past year. The stock has delivered a -38.2% total return over five years (-9.2% 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 -52.4%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MDGL (-18.2% 1Y), AKBA (-80.0% 1Y), and HALO (+51.5% 1Y), SGMT has underperformed the peer group average. Compare SGMT vs MDGL →
SGMT Historical Price Data · from 2023
Rows 1–50 of 833| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.25 | 9.87 | 9.02 | 9.85 | 858K | +8.00% |
| 2026-11-05 | 9.83 | 9.95 | 9.06 | 9.12 | 1.15M | -8.71% |
| 2026-11-04 | 10.25 | 10.43 | 9.64 | 9.99 | 756K | +0.40% |
| 2026-11-03 | 9.80 | 10.16 | 9.66 | 9.95 | 637K | +2.68% |
| 2026-11-02 | 9.92 | 9.97 | 9.62 | 9.69 | 736K | -2.32% |
| 2026-10-30 | 10.41 | 10.54 | 9.82 | 9.92 | 989K | -4.89% |
| 2026-10-29 | 10.82 | 10.92 | 10.27 | 10.43 | 746K | -2.89% |
| 2026-10-28 | 10.32 | 10.76 | 10.26 | 10.74 | 1.24M | +3.07% |
| 2026-10-27 | 9.58 | 10.48 | 9.55 | 10.42 | 1.11M | +9.00% |
| 2026-10-26 | 9.61 | 9.70 | 9.41 | 9.56 | 767K | -0.21% |
| 2026-10-23 | 9.95 | 9.95 | 9.49 | 9.58 | 695K | -3.72% |
| 2026-10-22 | 10.00 | 10.15 | 9.63 | 9.95 | 1.01M | -0.40% |
| 2026-10-21 | 9.76 | 10.21 | 9.72 | 9.99 | 1.58M | +2.57% |
| 2026-10-20 | 8.88 | 10.15 | 8.83 | 9.74 | 2.18M | +9.93% |
| 2026-10-19 | 8.24 | 9.01 | 8.15 | 8.86 | 1.69M | +10.47% |
| 2026-10-16 | 8.15 | 8.25 | 7.94 | 8.02 | 1.09M | -1.84% |
| 2026-10-15 | 7.61 | 8.28 | 7.54 | 8.17 | 1.37M | +8.21% |
| 2026-10-14 | 7.78 | 8.00 | 7.51 | 7.55 | 1.99M | -5.39% |
| 2026-10-13 | 8.70 | 8.74 | 7.88 | 7.98 | 2.35M | -9.32% |
| 2026-10-12 | 8.85 | 9.15 | 8.74 | 8.80 | 1.16M | -1.46% |
| 2026-10-09 | 8.84 | 9.05 | 8.78 | 8.93 | 764K | +0.11% |
| 2026-10-08 | 8.80 | 8.94 | 8.63 | 8.92 | 1.23M | +0.45% |
| 2026-10-07 | 8.65 | 8.97 | 8.60 | 8.88 | 632K | +1.37% |
| 2026-10-06 | 8.99 | 8.99 | 8.55 | 8.76 | 896K | -2.99% |
| 2026-10-05 | 9.07 | 9.12 | 8.40 | 9.03 | 1.53M | -1.20% |
| 2026-10-02 | 9.26 | 9.38 | 8.88 | 9.14 | 1.71M | -2.45% |
| 2026-10-01 | 9.63 | 10.01 | 9.32 | 9.37 | 2.01M | -5.16% |
| 2026-09-30 | 10.61 | 10.93 | 9.46 | 9.88 | 5.45M | +5.89% |
| 2026-09-29 | 9.92 | 9.92 | 9.25 | 9.33 | 860K | -6.14% |
| 2026-09-28 | 9.15 | 9.95 | 9.03 | 9.94 | 1.35M | +7.58% |
| 2026-09-25 | 9.11 | 9.27 | 8.89 | 9.24 | 1.25M | +1.43% |
| 2026-09-24 | 9.78 | 9.99 | 8.69 | 9.11 | 3.72M | -12.57% |
| 2026-09-23 | 11.23 | 11.26 | 10.15 | 10.42 | 1.12M | -6.04% |
| 2026-09-22 | 10.84 | 11.33 | 10.72 | 11.09 | 874K | +2.69% |
| 2026-09-21 | 11.20 | 11.21 | 10.66 | 10.80 | 753K | -2.61% |
| 2026-09-18 | 11.17 | 11.40 | 10.80 | 11.09 | 1.85M | -0.72% |
| 2026-09-17 | 10.69 | 11.34 | 10.68 | 11.17 | 1.02M | +6.79% |
| 2026-09-16 | 10.51 | 10.62 | 10.25 | 10.46 | 621K | 0.00% |
| 2026-09-15 | 10.81 | 10.84 | 10.31 | 10.46 | 853K | -3.86% |
| 2026-09-14 | 10.96 | 11.10 | 10.82 | 10.88 | 517K | 0.00% |
| 2026-09-11 | 11.33 | 11.35 | 10.77 | 10.88 | 639K | -1.63% |
| 2026-09-10 | 10.75 | 11.45 | 10.67 | 11.06 | 938K | +1.84% |
| 2026-09-09 | 11.25 | 11.27 | 10.69 | 10.86 | 1.25M | +1.40% |
| 2026-09-08 | 10.84 | 11.17 | 10.65 | 10.71 | 806K | -2.10% |
| 2026-09-04 | 10.79 | 10.98 | 10.53 | 10.94 | 1.25M | +0.18% |
| 2026-09-03 | 11.21 | 11.24 | 10.62 | 10.92 | 1.14M | -0.64% |
| 2026-09-02 | 10.51 | 11.06 | 10.51 | 10.99 | 1.80M | +4.67% |
| 2026-09-01 | 10.15 | 10.72 | 10.15 | 10.50 | 752K | +2.34% |
| 2026-08-31 | 10.36 | 10.44 | 10.21 | 10.26 | 688K | -2.75% |
| 2026-08-28 | 10.62 | 10.81 | 10.47 | 10.55 | 574K | -1.86% |
SGMT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SGMT — Frequently Asked Questions
Quick answers to the most common questions about buying SGMT stock.
How has SGMT stock performed recently?
SGMT returned +28.1% over the past year, beating its 5-year annualized CAGR of -9.2%. 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 $11.45. Current 1-year return of +28.1% 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.