Sagimet Biosciences Inc. (SGMT) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +18.5%
- 3M
- +50.6%
- YTD
- +29.2%
- 1Y
- -10.8%
- 3Y
- -21.4%
- 5Y
- -13.5%
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
- -4.7%
SGMT Stock Price Trajectory (2023–2026)
As of July 7, 2026, Sagimet Biosciences Inc. (SGMT) trades at $7.74, representing a -10.8% return over the past year. The stock has delivered a -51.5% total return over five years (-13.5% 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 -62.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MDGL (+83.1% 1Y), AKBA (-64.2% 1Y), and HALO (+49.0% 1Y), SGMT has underperformed the peer group average. Compare SGMT vs MDGL →
SGMT Historical Price Data · from 2023
Rows 1–50 of 746| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 7.71 | 7.92 | 7.44 | 7.74 | 817K | +1.71% |
| 2026-07-02 | 7.52 | 7.69 | 7.41 | 7.61 | 823K | +2.01% |
| 2026-07-01 | 7.75 | 7.94 | 7.31 | 7.46 | 1.25M | -3.49% |
| 2026-06-30 | 7.70 | 7.83 | 7.42 | 7.73 | 895K | -0.77% |
| 2026-06-29 | 7.00 | 7.81 | 6.96 | 7.79 | 1.34M | +10.34% |
| 2026-06-26 | 6.85 | 7.15 | 6.80 | 7.06 | 0 | +2.92% |
| 2026-06-25 | 6.91 | 7.09 | 6.85 | 6.86 | 595K | -1.01% |
| 2026-06-24 | 7.16 | 7.17 | 6.78 | 6.93 | 762K | -1.84% |
| 2026-06-23 | 7.18 | 7.35 | 7.00 | 7.06 | 739K | -0.56% |
| 2026-06-22 | 6.79 | 7.19 | 6.68 | 7.10 | 900K | +6.29% |
| 2026-06-18 | 6.55 | 6.86 | 6.55 | 6.68 | 2.63M | +2.30% |
| 2026-06-17 | 6.38 | 6.58 | 6.31 | 6.53 | 779K | +4.15% |
| 2026-06-16 | 6.41 | 6.53 | 6.27 | 6.27 | 1.23M | -3.09% |
| 2026-06-15 | 6.56 | 6.71 | 6.45 | 6.47 | 251K | -0.15% |
| 2026-06-12 | 6.53 | 6.64 | 6.39 | 6.48 | 458K | +0.78% |
| 2026-06-11 | 6.42 | 6.55 | 6.32 | 6.43 | 747K | -1.08% |
| 2026-06-10 | 6.53 | 6.71 | 6.40 | 6.50 | 719K | -0.31% |
| 2026-06-09 | 6.63 | 6.75 | 6.42 | 6.52 | 674K | -0.15% |
| 2026-06-08 | 6.95 | 7.00 | 6.50 | 6.53 | 593K | -3.40% |
| 2026-06-05 | 7.02 | 7.11 | 6.73 | 6.76 | 598K | -4.25% |
| 2026-06-04 | 6.89 | 7.25 | 6.86 | 7.06 | 390K | +2.92% |
| 2026-06-03 | 6.78 | 6.88 | 6.60 | 6.86 | 619K | +1.03% |
| 2026-06-02 | 7.06 | 7.07 | 6.57 | 6.79 | 919K | -5.56% |
| 2026-06-01 | 7.20 | 7.41 | 7.15 | 7.19 | 730K | -1.37% |
| 2026-05-29 | 7.25 | 7.35 | 7.03 | 7.29 | 489K | +0.28% |
| 2026-05-28 | 7.24 | 7.58 | 7.08 | 7.27 | 646K | +0.69% |
| 2026-05-27 | 7.23 | 7.57 | 7.18 | 7.22 | 814K | 0.00% |
| 2026-05-26 | 7.17 | 7.45 | 7.11 | 7.22 | 907K | +1.83% |
| 2026-05-22 | 7.00 | 7.28 | 7.00 | 7.09 | 860K | +1.29% |
| 2026-05-21 | 6.57 | 7.26 | 6.50 | 7.00 | 727K | +5.26% |
| 2026-05-20 | 6.55 | 6.75 | 6.50 | 6.65 | 732K | +1.68% |
| 2026-05-19 | 6.54 | 6.66 | 6.43 | 6.54 | 939K | -1.80% |
| 2026-05-18 | 6.89 | 7.03 | 6.46 | 6.66 | 1.13M | -3.48% |
| 2026-05-15 | 7.26 | 7.34 | 6.89 | 6.90 | 741K | -6.38% |
| 2026-05-14 | 7.62 | 7.68 | 7.18 | 7.37 | 683K | -3.03% |
| 2026-05-13 | 7.63 | 7.73 | 7.33 | 7.60 | 774K | -0.65% |
| 2026-05-12 | 7.59 | 7.68 | 7.37 | 7.65 | 780K | -0.52% |
| 2026-05-11 | 7.67 | 7.91 | 7.58 | 7.69 | 896K | -0.26% |
| 2026-05-08 | 7.65 | 7.78 | 7.47 | 7.71 | 961K | +0.92% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -10.8% over the past year, below its 5-year annualized CAGR of -13.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -10.8% places the stock further from 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.