NasdaqCM - Nasdaq Real Time Price USD
Sagtec Global Limited (SAGT)
3.8700
-0.1000
(-2.52%)
At close: 4:00:00 PM EDT
3.8600
-0.01
(-0.26%)
After hours: 4:05:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.0000 | 4.0900 | 3.7900 | 3.8700 | 3.8700 | 49,838 |
| May 16, 2025 | 3.9800 | 4.2800 | 3.8900 | 3.9800 | 3.9800 | 62,000 |
| May 15, 2025 | 4.2500 | 4.3300 | 3.8700 | 3.8700 | 3.8700 | 54,200 |
| May 14, 2025 | 4.3200 | 4.4500 | 3.9850 | 4.1000 | 4.1000 | 121,500 |
| May 13, 2025 | 4.4400 | 4.5050 | 3.7200 | 3.9400 | 3.9400 | 68,000 |
| May 12, 2025 | 4.6200 | 4.8600 | 4.2600 | 4.3000 | 4.3000 | 93,300 |
| May 9, 2025 | 3.9100 | 4.5200 | 3.9000 | 4.4500 | 4.4500 | 60,500 |
| May 8, 2025 | 5.3100 | 5.5400 | 3.5000 | 3.9400 | 3.9400 | 157,100 |
| May 7, 2025 | 5.2100 | 5.9000 | 5.1500 | 5.3600 | 5.3600 | 106,700 |
| May 6, 2025 | 5.7600 | 6.2400 | 5.2300 | 5.3700 | 5.3700 | 175,300 |
| May 5, 2025 | 5.6000 | 5.9500 | 5.0500 | 5.5800 | 5.5800 | 66,500 |
| May 2, 2025 | 4.7600 | 6.0400 | 4.7000 | 5.7700 | 5.7700 | 123,600 |
| May 1, 2025 | 3.9900 | 5.0900 | 3.8000 | 5.0000 | 5.0000 | 153,900 |
| Apr 30, 2025 | 4.2200 | 4.7400 | 3.1000 | 4.1500 | 4.1500 | 1,615,000 |
| Apr 29, 2025 | 3.7200 | 5.4800 | 3.7200 | 4.0700 | 4.0700 | 486,800 |
| Apr 28, 2025 | 3.6000 | 4.1200 | 3.3600 | 3.8400 | 3.8400 | 187,700 |
| Apr 25, 2025 | 3.1400 | 3.7500 | 3.1400 | 3.7000 | 3.7000 | 38,500 |
| Apr 24, 2025 | 2.5600 | 3.5370 | 2.4700 | 3.4200 | 3.4200 | 95,300 |
| Apr 23, 2025 | 2.6800 | 2.7000 | 2.4200 | 2.5800 | 2.5800 | 104,900 |
| Apr 22, 2025 | 2.3600 | 2.7790 | 2.3100 | 2.7600 | 2.7600 | 50,000 |
| Apr 21, 2025 | 2.2830 | 2.5400 | 2.2600 | 2.4250 | 2.4250 | 67,100 |
| Apr 17, 2025 | 2.2500 | 2.5200 | 2.2500 | 2.3000 | 2.3000 | 27,800 |
| Apr 16, 2025 | 2.4800 | 2.5310 | 2.1000 | 2.2350 | 2.2350 | 55,400 |
| Apr 15, 2025 | 2.3000 | 2.3300 | 2.1000 | 2.1100 | 2.1100 | 29,500 |
| Apr 14, 2025 | 2.3000 | 2.5890 | 2.1000 | 2.1200 | 2.1200 | 73,100 |
| Apr 11, 2025 | 2.2500 | 2.4900 | 2.1600 | 2.2000 | 2.2000 | 51,500 |
| Apr 10, 2025 | 2.5500 | 2.7300 | 2.2100 | 2.2300 | 2.2300 | 162,500 |
| Apr 9, 2025 | 2.4000 | 2.7680 | 2.4000 | 2.5500 | 2.5500 | 17,400 |
| Apr 8, 2025 | 2.5300 | 2.7580 | 2.3300 | 2.5500 | 2.5500 | 54,900 |
| Apr 7, 2025 | 2.2000 | 2.6600 | 2.1000 | 2.4100 | 2.4100 | 143,100 |
| Apr 4, 2025 | 2.3300 | 2.5500 | 2.1500 | 2.2800 | 2.2800 | 54,300 |
| Apr 3, 2025 | 2.6900 | 2.6900 | 2.2100 | 2.3100 | 2.3100 | 21,300 |
| Apr 2, 2025 | 2.4700 | 2.8800 | 2.3100 | 2.8610 | 2.8610 | 35,100 |
| Apr 1, 2025 | 2.7700 | 2.7700 | 2.1800 | 2.5700 | 2.5700 | 87,900 |
| Mar 31, 2025 | 2.7300 | 3.0600 | 2.1000 | 2.5300 | 2.5300 | 105,600 |
| Mar 28, 2025 | 3.0600 | 3.2960 | 2.4700 | 2.6100 | 2.6100 | 66,800 |
| Mar 27, 2025 | 3.0100 | 3.4600 | 3.0100 | 3.1400 | 3.1400 | 55,600 |
| Mar 26, 2025 | 3.4500 | 3.5200 | 3.0000 | 3.2100 | 3.2100 | 101,200 |
| Mar 25, 2025 | 3.3050 | 3.6000 | 3.2800 | 3.4200 | 3.4200 | 17,100 |
| Mar 24, 2025 | 3.0030 | 3.4770 | 2.9800 | 3.3500 | 3.3500 | 40,600 |
| Mar 21, 2025 | 2.8700 | 3.3280 | 2.8200 | 2.8500 | 2.8500 | 65,600 |
| Mar 20, 2025 | 3.1300 | 3.3000 | 2.9500 | 3.0500 | 3.0500 | 38,000 |
| Mar 19, 2025 | 3.2100 | 3.3000 | 3.1000 | 3.1200 | 3.1200 | 24,800 |
| Mar 18, 2025 | 3.5900 | 3.5900 | 3.2000 | 3.2400 | 3.2400 | 94,400 |
| Mar 17, 2025 | 3.2000 | 3.6000 | 3.1700 | 3.2700 | 3.2700 | 88,100 |
| Mar 14, 2025 | 3.5900 | 3.6390 | 3.1600 | 3.4000 | 3.4000 | 42,200 |
| Mar 13, 2025 | 3.2000 | 3.6900 | 3.1500 | 3.3500 | 3.3500 | 91,300 |
| Mar 12, 2025 | 3.3500 | 3.3610 | 3.2400 | 3.2500 | 3.2500 | 17,000 |
| Mar 11, 2025 | 3.6500 | 3.6500 | 3.2800 | 3.4000 | 3.4000 | 44,300 |
| Mar 10, 2025 | 3.4500 | 3.6400 | 3.4500 | 3.6000 | 3.6000 | 64,800 |
| Mar 7, 2025 | 4.0000 | 4.2000 | 3.5000 | 3.6000 | 3.6000 | 554,400 |
Related Tickers
BLIV BeLive Holdings
4.7500
-0.63%
WETO Webus International Limited
3.6000
-9.77%
MASK 3 E Network Technology Group Limited
3.6500
+10.27%
RCT RedCloud Holdings plc
1.6900
-1.17%
YB Yuanbao Inc.
15.00
+0.67%
YAAS Youxin Technology Ltd
1.6700
+1.83%
BIYA Baiya International Group Inc.
4.7200
+4.42%
SBIG SpringBig Holdings, Inc.
0.0801
-5.43%
XTKG X3 Holdings Co., Ltd.
1.1600
-11.45%
EPWK EPWK Holdings Ltd.
8.45
+4.58%