Sagtec Global Ltd. Class A SAGT
NASDAQ · United States · Technology Services
$0.5878+0.01 (+2.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.59 | +2.58% | $0.59 | $0.59 | $0.56 | 46.70K |
| 2026-09-30 | $0.57 | -6.53% | $0.61 | $0.61 | $0.56 | 109.80K |
| 2026-09-29 | $0.61 | -1.13% | $0.61 | $0.63 | $0.58 | 75.70K |
| 2026-09-28 | $0.62 | +1.64% | $0.61 | $0.63 | $0.60 | 102.40K |
| 2026-09-25 | $0.61 | -1.77% | $0.62 | $0.63 | $0.60 | 112.30K |
| 2026-09-24 | $0.62 | +1.64% | $0.60 | $0.62 | $0.60 | 60.40K |
| 2026-09-23 | $0.61 | -4.38% | $0.64 | $0.65 | $0.60 | 84.40K |
| 2026-09-22 | $0.64 | -1.24% | $0.67 | $0.68 | $0.62 | 163.30K |
| 2026-09-21 | $0.65 | +10.03% | $0.59 | $0.65 | $0.59 | 188.80K |
| 2026-09-18 | $0.59 | +1.03% | $0.56 | $0.61 | $0.52 | 3.68M |
| 2026-09-17 | $0.58 | -2.84% | $0.60 | $0.61 | $0.58 | 203.40K |
| 2026-09-16 | $0.60 | -4.92% | $0.62 | $0.67 | $0.58 | 159.00K |
| 2026-09-15 | $0.63 | +5.00% | $0.61 | $0.63 | $0.61 | 108.40K |
| 2026-09-14 | $0.60 | +8.89% | $0.58 | $0.61 | $0.57 | 230.80K |
| 2026-09-11 | $0.55 | -3.67% | $0.56 | $0.57 | $0.54 | 128.10K |
| 2026-09-10 | $0.57 | -6.69% | $0.60 | $0.61 | $0.56 | 134.10K |
| 2026-09-09 | $0.61 | +0.33% | $0.60 | $0.62 | $0.58 | 168.70K |
| 2026-09-08 | $0.61 | +0.33% | $0.62 | $0.62 | $0.60 | 86.40K |
| 2026-09-04 | $0.61 | -1.30% | $0.63 | $0.64 | $0.61 | 140.30K |
| 2026-09-03 | $0.62 | -2.53% | $0.64 | $0.64 | $0.60 | 174.80K |
| 2026-09-02 | $0.63 | -1.40% | $0.63 | $0.66 | $0.63 | 39.70K |
| 2026-09-01 | $0.64 | -7.36% | $0.68 | $0.68 | $0.64 | 104.30K |
| 2026-08-31 | $0.69 | +4.84% | $0.67 | $0.69 | $0.65 | 288.70K |
| 2026-08-28 | $0.66 | -0.75% | $0.67 | $0.69 | $0.66 | 125.80K |
| 2026-08-27 | $0.67 | +3.10% | $0.66 | $0.70 | $0.65 | 155.50K |
| 2026-08-26 | $0.65 | +2.70% | $0.63 | $0.66 | $0.61 | 179.80K |
| 2026-08-25 | $0.63 | +0.96% | $0.63 | $0.65 | $0.62 | 174.90K |
| 2026-08-24 | $0.62 | -4.59% | $0.63 | $0.65 | $0.62 | 127.70K |
| 2026-08-21 | $0.65 | +3.82% | $0.65 | $0.67 | $0.64 | 169.40K |
| 2026-08-20 | $0.63 | -7.36% | $0.65 | $0.66 | $0.60 | 382.90K |
| 2026-08-19 | $0.68 | -13.06% | $0.70 | $0.73 | $0.65 | 867.30K |
| 2026-08-18 | $0.78 | +20.34% | $0.67 | $0.90 | $0.65 | 18.54M |
| 2026-08-17 | $0.65 | -7.15% | $0.71 | $0.71 | $0.64 | 455.40K |
| 2026-08-14 | $0.70 | +1.75% | $0.69 | $0.74 | $0.68 | 287.00K |
| 2026-08-13 | $0.69 | -1.15% | $0.69 | $0.72 | $0.69 | 210.80K |
| 2026-08-12 | $0.69 | -0.57% | $0.70 | $0.72 | $0.69 | 168.10K |
| 2026-08-11 | $0.70 | -3.59% | $0.73 | $0.73 | $0.62 | 527.90K |
| 2026-08-10 | $0.73 | -3.33% | $0.75 | $0.79 | $0.72 | 419.00K |
| 2026-08-07 | $0.75 | +4.02% | $0.88 | $0.88 | $0.75 | 4.29M |
| 2026-08-06 | $0.72 | -7.92% | $0.76 | $0.77 | $0.70 | 1.18M |
| 2026-08-05 | $0.78 | -8.21% | $0.87 | $0.87 | $0.76 | 224.10K |
| 2026-08-04 | $0.85 | +0.35% | $0.86 | $0.92 | $0.79 | 468.60K |
| 2026-08-03 | $0.85 | +10.39% | $0.79 | $0.88 | $0.79 | 151.90K |
| 2026-07-31 | $0.77 | -10.67% | $0.82 | $0.87 | $0.76 | 117.00K |
| 2026-07-30 | $0.86 | +14.93% | $0.80 | $0.87 | $0.76 | 691.40K |
| 2026-07-29 | $0.75 | -0.66% | $0.75 | $0.78 | $0.75 | 31.60K |
| 2026-07-28 | $0.75 | -4.43% | $0.76 | $0.80 | $0.74 | 76.60K |
| 2026-07-27 | $0.79 | +2.33% | $0.80 | $0.84 | $0.74 | 82.00K |
| 2026-07-24 | $0.77 | -3.50% | $0.81 | $0.81 | $0.76 | 111.80K |
| 2026-07-23 | $0.80 | -7.08% | $0.88 | $0.89 | $0.79 | 196.60K |
| 2026-07-22 | $0.86 | -2.71% | $0.89 | $0.90 | $0.85 | 78.30K |
| 2026-07-21 | $0.88 | +1.03% | $0.91 | $0.98 | $0.88 | 141.50K |
| 2026-07-20 | $0.88 | -0.57% | $0.90 | $0.91 | $0.87 | 97.10K |
| 2026-07-17 | $0.88 | -1.01% | $0.88 | $0.90 | $0.86 | 94.90K |
| 2026-07-16 | $0.89 | -0.67% | $0.90 | $0.93 | $0.89 | 46.90K |
| 2026-07-15 | $0.90 | +1.47% | $0.88 | $0.93 | $0.88 | 48.10K |
| 2026-07-14 | $0.88 | -0.45% | $0.91 | $0.91 | $0.87 | 109.90K |
| 2026-07-13 | $0.89 | -4.73% | $0.93 | $0.93 | $0.86 | 181.50K |
| 2026-07-10 | $0.93 | -2.41% | $0.93 | $0.96 | $0.93 | 78.40K |
| 2026-07-09 | $0.95 | +3.47% | $0.92 | $1.00 | $0.92 | 127.40K |
| 2026-07-08 | $0.92 | -3.56% | $0.93 | $0.96 | $0.90 | 223.30K |
| 2026-07-07 | $0.96 | -5.35% | $0.98 | $0.99 | $0.95 | 218.60K |
| 2026-07-06 | $1.01 | +1.00% | $1.04 | $1.05 | $0.97 | 417.90K |
| 2026-07-02 | $1.00 | -12.28% | $1.10 | $1.15 | $1.00 | 440.00K |
| 2026-07-01 | $1.14 | -8.80% | $1.18 | $1.23 | $1.10 | 326.50K |
| 2026-06-30 | $1.25 | +0.81% | $1.19 | $1.26 | $1.19 | 363.50K |
| 2026-06-29 | $1.24 | +18.10% | $1.30 | $1.36 | $1.19 | 3.54M |
| 2026-06-26 | $1.05 | -27.08% | $1.38 | $1.46 | $1.05 | 1.00M |
| 2026-06-25 | $1.44 | +19.01% | $1.46 | $1.58 | $1.32 | 17.75M |
| 2026-06-24 | $1.21 | -6.92% | $1.28 | $1.49 | $1.21 | 955.20K |
| 2026-06-23 | $1.30 | -0.76% | $1.16 | $1.39 | $1.16 | 1.63M |
| 2026-06-22 | $1.31 | +32.32% | $1.60 | $1.61 | $1.24 | 41.27M |
| 2026-06-18 | $0.99 | -4.81% | $1.08 | $1.09 | $0.98 | 25.96M |
| 2026-06-17 | $1.04 | 0.00% | $1.05 | $1.08 | $1.04 | 19.30K |
| 2026-06-16 | $1.04 | 0.00% | $1.03 | $1.07 | $1.01 | 61.60K |
| 2026-06-15 | $1.04 | +6.67% | $1.00 | $1.04 | $1.00 | 28.00K |
| 2026-06-12 | $0.98 | -10.55% | $1.06 | $1.07 | $0.95 | 80.70K |
| 2026-06-11 | $1.09 | -2.68% | $1.11 | $1.11 | $1.03 | 101.60K |
| 2026-06-10 | $1.12 | +9.80% | $1.03 | $1.12 | $1.00 | 177.80K |
| 2026-06-09 | $1.02 | -0.97% | $1.00 | $1.02 | $0.97 | 67.40K |
| 2026-06-08 | $1.03 | +8.65% | $0.98 | $1.05 | $0.96 | 72.30K |
| 2026-06-05 | $0.95 | -0.11% | $0.92 | $0.95 | $0.90 | 142.00K |
| 2026-06-04 | $0.95 | -1.86% | $0.95 | $1.00 | $0.92 | 51.10K |
| 2026-06-03 | $0.97 | +0.73% | $0.95 | $0.97 | $0.90 | 59.40K |
| 2026-06-02 | $0.96 | -6.80% | $1.00 | $1.01 | $0.96 | 103.20K |
| 2026-06-01 | $1.03 | -8.04% | $1.05 | $1.11 | $1.00 | 176.10K |
| 2026-05-29 | $1.12 | +3.70% | $1.05 | $1.12 | $1.03 | 607.00K |
| 2026-05-28 | $1.08 | +0.93% | $1.11 | $1.11 | $1.04 | 126.30K |
| 2026-05-27 | $1.07 | +5.94% | $1.01 | $1.07 | $1.00 | 305.50K |
| 2026-05-26 | $1.01 | -3.81% | $1.03 | $1.07 | $0.96 | 149.20K |