Sagtec Global Limited (SAGT)
NASDAQ: SAGT · Real-Time Price · USD
2.110
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
Sagtec Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.18 | 2.18 | 2.00 | 2.11 | 2.11 | - | 61,427 |
| Jun 26, 2025 | 2.15 | 2.22 | 2.09 | 2.11 | 2.11 | -2.76% | 50,944 |
| Jun 25, 2025 | 2.28 | 2.47 | 2.15 | 2.17 | 2.17 | -3.56% | 71,259 |
| Jun 24, 2025 | 2.21 | 2.45 | 2.07 | 2.25 | 2.25 | 6.13% | 151,151 |
| Jun 23, 2025 | 2.39 | 2.57 | 2.10 | 2.12 | 2.12 | -12.76% | 218,508 |
| Jun 20, 2025 | 2.67 | 2.79 | 2.36 | 2.43 | 2.43 | -9.67% | 221,541 |
| Jun 18, 2025 | 2.58 | 2.69 | 2.32 | 2.69 | 2.69 | 5.91% | 107,610 |
| Jun 17, 2025 | 2.21 | 2.58 | 2.21 | 2.54 | 2.54 | 14.93% | 158,217 |
| Jun 16, 2025 | 2.46 | 2.46 | 2.21 | 2.21 | 2.21 | -11.24% | 62,324 |
| Jun 13, 2025 | 2.55 | 2.75 | 2.35 | 2.49 | 2.49 | -3.49% | 235,478 |
| Jun 12, 2025 | 2.60 | 2.78 | 2.35 | 2.58 | 2.58 | 4.45% | 515,488 |
| Jun 11, 2025 | 2.22 | 2.55 | 2.11 | 2.47 | 2.47 | 15.42% | 248,455 |
| Jun 10, 2025 | 2.30 | 2.30 | 2.11 | 2.14 | 2.14 | -5.31% | 117,525 |
| Jun 9, 2025 | 2.23 | 2.32 | 2.12 | 2.26 | 2.26 | 8.65% | 139,821 |
| Jun 6, 2025 | 2.29 | 2.44 | 1.93 | 2.08 | 2.08 | -11.49% | 1,041,599 |
| Jun 5, 2025 | 2.53 | 2.60 | 2.35 | 2.35 | 2.35 | -9.27% | 27,779 |
| Jun 4, 2025 | 2.50 | 2.60 | 2.43 | 2.59 | 2.59 | 2.78% | 27,949 |
| Jun 3, 2025 | 2.77 | 2.77 | 2.33 | 2.52 | 2.52 | -13.10% | 209,611 |
| Jun 2, 2025 | 2.95 | 3.08 | 2.85 | 2.90 | 2.90 | -2.03% | 44,242 |
| May 30, 2025 | 3.00 | 3.12 | 2.80 | 2.96 | 2.96 | -1.00% | 63,566 |
| May 29, 2025 | 2.77 | 3.33 | 2.75 | 2.99 | 2.99 | -3.24% | 1,196,594 |
| May 28, 2025 | 3.44 | 3.44 | 3.05 | 3.09 | 3.09 | -1.28% | 9,518 |
| May 27, 2025 | 3.46 | 3.52 | 3.13 | 3.13 | 3.13 | -8.48% | 26,009 |
| May 23, 2025 | 3.40 | 3.56 | 3.15 | 3.42 | 3.42 | 5.88% | 27,625 |
| May 22, 2025 | 3.35 | 3.40 | 3.19 | 3.23 | 3.23 | -4.44% | 44,255 |
| May 21, 2025 | 3.35 | 3.69 | 3.27 | 3.38 | 3.38 | 3.68% | 10,017 |
| May 20, 2025 | 3.91 | 3.99 | 3.07 | 3.26 | 3.26 | -15.76% | 69,544 |
| May 19, 2025 | 4.04 | 4.09 | 3.79 | 3.87 | 3.87 | -2.76% | 49,712 |
| May 16, 2025 | 3.98 | 4.28 | 3.89 | 3.98 | 3.98 | 2.84% | 61,978 |
| May 15, 2025 | 4.25 | 4.33 | 3.87 | 3.87 | 3.87 | -5.61% | 54,155 |
| May 14, 2025 | 4.32 | 4.45 | 3.99 | 4.10 | 4.10 | 4.06% | 121,512 |
| May 13, 2025 | 4.44 | 4.51 | 3.72 | 3.94 | 3.94 | -8.37% | 68,029 |
| May 12, 2025 | 4.62 | 4.86 | 4.26 | 4.30 | 4.30 | -3.37% | 93,339 |
| May 9, 2025 | 3.91 | 4.52 | 3.90 | 4.45 | 4.45 | 12.94% | 60,529 |
| May 8, 2025 | 5.31 | 5.54 | 3.50 | 3.94 | 3.94 | -26.49% | 157,140 |
| May 7, 2025 | 5.21 | 5.90 | 5.15 | 5.36 | 5.36 | -0.19% | 106,708 |
| May 6, 2025 | 5.76 | 6.24 | 5.23 | 5.37 | 5.37 | -3.76% | 175,347 |
| May 5, 2025 | 5.60 | 5.95 | 5.05 | 5.58 | 5.58 | -3.29% | 66,627 |
| May 2, 2025 | 4.76 | 6.04 | 4.70 | 5.77 | 5.77 | 15.40% | 123,589 |
| May 1, 2025 | 3.99 | 5.09 | 3.80 | 5.00 | 5.00 | 20.48% | 153,887 |
| Apr 30, 2025 | 4.22 | 4.74 | 3.10 | 4.15 | 4.15 | 1.97% | 1,614,962 |
| Apr 29, 2025 | 3.72 | 5.48 | 3.72 | 4.07 | 4.07 | 5.99% | 486,907 |
| Apr 28, 2025 | 3.60 | 4.12 | 3.36 | 3.84 | 3.84 | 3.78% | 187,702 |
| Apr 25, 2025 | 3.14 | 3.75 | 3.14 | 3.70 | 3.70 | 8.19% | 38,493 |
| Apr 24, 2025 | 2.56 | 3.54 | 2.47 | 3.42 | 3.42 | 32.56% | 95,280 |
| Apr 23, 2025 | 2.68 | 2.70 | 2.42 | 2.58 | 2.58 | -6.52% | 104,860 |
| Apr 22, 2025 | 2.36 | 2.78 | 2.31 | 2.76 | 2.76 | 13.81% | 49,953 |
| Apr 21, 2025 | 2.28 | 2.54 | 2.26 | 2.43 | 2.43 | 5.43% | 67,192 |
| Apr 17, 2025 | 2.25 | 2.52 | 2.25 | 2.30 | 2.30 | 2.91% | 27,849 |
| Apr 16, 2025 | 2.48 | 2.53 | 2.10 | 2.24 | 2.24 | 5.92% | 55,412 |