Advertisement
Sight Sciences, Inc. (SGHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.28 | 5.33 | 5.16 | 5.20 | 5.20 | 67,600 |
| Oct 24, 2024 | 5.43 | 5.52 | 5.17 | 5.24 | 5.24 | 111,700 |
| Oct 23, 2024 | 5.57 | 5.61 | 5.31 | 5.41 | 5.41 | 193,100 |
| Oct 22, 2024 | 5.49 | 5.71 | 5.49 | 5.65 | 5.65 | 294,200 |
| Oct 21, 2024 | 5.92 | 5.94 | 5.50 | 5.52 | 5.52 | 225,200 |
| Oct 18, 2024 | 5.99 | 6.08 | 5.86 | 5.97 | 5.97 | 125,100 |
| Oct 17, 2024 | 6.02 | 6.02 | 5.74 | 5.95 | 5.95 | 128,900 |
| Oct 16, 2024 | 5.86 | 6.07 | 5.75 | 6.02 | 6.02 | 137,100 |
| Oct 15, 2024 | 6.16 | 6.16 | 5.80 | 5.81 | 5.81 | 144,500 |
| Oct 14, 2024 | 5.74 | 6.29 | 5.73 | 6.18 | 6.18 | 180,500 |
| Oct 11, 2024 | 5.54 | 5.81 | 5.54 | 5.74 | 5.74 | 54,400 |
| Oct 10, 2024 | 5.54 | 5.55 | 5.40 | 5.55 | 5.55 | 119,600 |
| Oct 09, 2024 | 5.56 | 5.68 | 5.47 | 5.67 | 5.67 | 89,800 |
| Oct 08, 2024 | 5.72 | 5.76 | 5.57 | 5.60 | 5.60 | 129,800 |
| Oct 07, 2024 | 5.75 | 5.90 | 5.63 | 5.69 | 5.69 | 160,600 |
| Oct 04, 2024 | 6.20 | 6.20 | 5.70 | 5.81 | 5.81 | 180,900 |
| Oct 03, 2024 | 6.09 | 6.23 | 5.90 | 6.00 | 6.00 | 149,400 |
| Oct 02, 2024 | 6.01 | 6.26 | 5.82 | 6.18 | 6.18 | 269,400 |
| Oct 01, 2024 | 6.27 | 6.35 | 5.89 | 6.06 | 6.06 | 138,100 |
| Sep 30, 2024 | 6.51 | 6.54 | 6.14 | 6.30 | 6.30 | 164,900 |
| Sep 27, 2024 | 6.74 | 6.76 | 6.43 | 6.51 | 6.51 | 94,400 |
| Sep 26, 2024 | 6.57 | 6.82 | 6.56 | 6.57 | 6.57 | 113,300 |
| Sep 25, 2024 | 6.51 | 6.53 | 6.36 | 6.43 | 6.43 | 63,000 |
| Sep 24, 2024 | 6.56 | 6.61 | 6.29 | 6.51 | 6.51 | 221,300 |
| Sep 23, 2024 | 6.76 | 6.76 | 6.45 | 6.56 | 6.56 | 193,900 |
| Sep 20, 2024 | 6.83 | 6.90 | 6.58 | 6.70 | 6.70 | 297,800 |
| Sep 19, 2024 | 6.83 | 7.00 | 6.75 | 6.90 | 6.90 | 139,500 |
| Sep 18, 2024 | 6.79 | 6.95 | 6.53 | 6.56 | 6.56 | 116,000 |
| Sep 17, 2024 | 6.83 | 7.03 | 6.78 | 6.83 | 6.83 | 84,200 |
| Sep 16, 2024 | 6.96 | 7.00 | 6.74 | 6.78 | 6.78 | 53,200 |
| Sep 13, 2024 | 6.75 | 7.01 | 6.64 | 6.95 | 6.95 | 98,000 |
| Sep 12, 2024 | 6.64 | 6.72 | 6.59 | 6.65 | 6.65 | 66,800 |
| Sep 11, 2024 | 6.37 | 6.70 | 6.30 | 6.58 | 6.58 | 273,800 |
| Sep 10, 2024 | 6.30 | 6.43 | 6.17 | 6.40 | 6.40 | 172,300 |
| Sep 09, 2024 | 6.36 | 6.74 | 6.24 | 6.38 | 6.38 | 339,800 |
| Sep 06, 2024 | 6.39 | 6.76 | 6.15 | 6.35 | 6.35 | 188,600 |
| Sep 05, 2024 | 6.39 | 6.51 | 6.18 | 6.41 | 6.41 | 478,900 |
| Sep 04, 2024 | 6.27 | 6.48 | 6.12 | 6.41 | 6.41 | 310,800 |
| Sep 03, 2024 | 6.66 | 6.66 | 6.17 | 6.29 | 6.29 | 217,100 |
| Aug 30, 2024 | 6.77 | 7.02 | 6.46 | 6.77 | 6.77 | 153,900 |
| Aug 29, 2024 | 6.81 | 7.01 | 6.66 | 6.76 | 6.76 | 84,100 |
| Aug 28, 2024 | 6.76 | 7.00 | 6.64 | 6.72 | 6.72 | 146,500 |
| Aug 27, 2024 | 6.96 | 7.03 | 6.79 | 6.81 | 6.81 | 173,000 |
| Aug 26, 2024 | 6.80 | 7.05 | 6.66 | 7.05 | 7.05 | 234,800 |
| Aug 23, 2024 | 6.39 | 6.80 | 6.31 | 6.76 | 6.76 | 111,500 |
| Aug 22, 2024 | 6.36 | 6.54 | 6.24 | 6.32 | 6.32 | 73,700 |
| Aug 21, 2024 | 6.29 | 6.45 | 6.09 | 6.37 | 6.37 | 113,800 |
| Aug 20, 2024 | 6.36 | 6.43 | 6.03 | 6.08 | 6.08 | 89,900 |
| Aug 19, 2024 | 6.02 | 6.40 | 6.02 | 6.38 | 6.38 | 120,700 |
| Aug 16, 2024 | 6.01 | 6.15 | 5.95 | 6.05 | 6.05 | 73,400 |
| Aug 15, 2024 | 5.97 | 6.16 | 5.95 | 6.03 | 6.03 | 109,300 |
| Aug 14, 2024 | 6.00 | 6.11 | 5.75 | 5.79 | 5.79 | 94,000 |
| Aug 13, 2024 | 5.98 | 6.03 | 5.82 | 5.95 | 5.95 | 109,600 |
| Aug 12, 2024 | 5.97 | 5.97 | 5.71 | 5.79 | 5.79 | 123,700 |
| Aug 09, 2024 | 5.83 | 6.01 | 5.59 | 5.96 | 5.96 | 136,400 |
| Aug 08, 2024 | 5.63 | 5.90 | 5.59 | 5.83 | 5.83 | 118,500 |
| Aug 07, 2024 | 5.60 | 5.71 | 5.39 | 5.51 | 5.51 | 179,800 |
| Aug 06, 2024 | 5.51 | 5.73 | 5.38 | 5.49 | 5.49 | 172,200 |
| Aug 05, 2024 | 5.94 | 6.07 | 5.28 | 5.52 | 5.52 | 764,100 |
| Aug 02, 2024 | 7.12 | 7.12 | 6.19 | 6.31 | 6.31 | 419,400 |
| Aug 01, 2024 | 7.78 | 7.78 | 7.07 | 7.42 | 7.42 | 241,600 |
| Jul 31, 2024 | 7.82 | 8.28 | 7.48 | 7.78 | 7.78 | 158,000 |
| Jul 30, 2024 | 7.79 | 7.86 | 7.68 | 7.75 | 7.75 | 93,500 |
| Jul 29, 2024 | 7.74 | 8.14 | 7.59 | 7.75 | 7.75 | 101,300 |
| Jul 26, 2024 | 8.25 | 8.30 | 7.41 | 7.75 | 7.75 | 246,900 |
| Jul 25, 2024 | 8.15 | 8.41 | 7.86 | 8.03 | 8.03 | 134,700 |
| Jul 24, 2024 | 8.10 | 8.45 | 7.95 | 8.14 | 8.14 | 148,700 |
| Jul 23, 2024 | 7.93 | 8.45 | 7.92 | 8.24 | 8.24 | 202,000 |
| Jul 22, 2024 | 7.60 | 7.99 | 7.27 | 7.98 | 7.98 | 187,600 |
| Jul 19, 2024 | 7.69 | 7.93 | 7.49 | 7.61 | 7.61 | 204,100 |
| Jul 18, 2024 | 8.16 | 8.28 | 7.63 | 7.66 | 7.66 | 90,100 |
| Jul 17, 2024 | 8.22 | 8.42 | 7.83 | 8.16 | 8.16 | 172,000 |
| Jul 16, 2024 | 8.05 | 8.35 | 7.55 | 8.31 | 8.31 | 300,400 |
| Jul 15, 2024 | 7.64 | 8.15 | 7.56 | 7.82 | 7.82 | 209,600 |
| Jul 12, 2024 | 7.56 | 8.23 | 7.45 | 7.61 | 7.61 | 281,600 |
| Jul 11, 2024 | 6.40 | 7.56 | 6.40 | 7.52 | 7.52 | 423,300 |
| Jul 10, 2024 | 6.45 | 7.48 | 5.85 | 6.15 | 6.15 | 827,900 |
| Jul 09, 2024 | 6.38 | 6.56 | 6.35 | 6.43 | 6.43 | 69,200 |
| Jul 08, 2024 | 6.25 | 6.54 | 6.25 | 6.40 | 6.40 | 94,500 |
| Jul 05, 2024 | 6.14 | 6.21 | 5.99 | 6.20 | 6.20 | 111,600 |
| Jul 03, 2024 | 6.15 | 6.22 | 6.00 | 6.19 | 6.19 | 76,100 |
| Jul 02, 2024 | 6.25 | 6.33 | 6.10 | 6.16 | 6.16 | 87,800 |
| Jul 01, 2024 | 6.66 | 6.72 | 6.21 | 6.31 | 6.31 | 183,700 |
| Jun 28, 2024 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 1,911,800 |
| Jun 27, 2024 | 6.30 | 6.57 | 6.30 | 6.54 | 6.54 | 113,400 |
| Jun 26, 2024 | 6.05 | 6.35 | 6.02 | 6.32 | 6.32 | 86,200 |
| Jun 25, 2024 | 6.17 | 6.37 | 6.00 | 6.09 | 6.09 | 92,500 |
| Jun 24, 2024 | 6.34 | 6.46 | 5.90 | 6.17 | 6.17 | 183,100 |
| Jun 21, 2024 | 6.39 | 6.51 | 6.30 | 6.38 | 6.38 | 205,100 |
| Jun 20, 2024 | 6.37 | 6.55 | 6.30 | 6.36 | 6.36 | 54,800 |
| Jun 18, 2024 | 6.45 | 6.57 | 6.33 | 6.40 | 6.40 | 79,400 |
| Jun 17, 2024 | 6.56 | 6.60 | 6.30 | 6.45 | 6.45 | 131,800 |
| Jun 14, 2024 | 6.76 | 6.88 | 6.50 | 6.56 | 6.56 | 97,500 |
| Jun 13, 2024 | 6.88 | 6.90 | 6.66 | 6.83 | 6.83 | 68,100 |
| Jun 12, 2024 | 6.87 | 7.19 | 6.86 | 6.86 | 6.86 | 106,800 |
| Jun 11, 2024 | 6.53 | 6.78 | 6.52 | 6.69 | 6.69 | 50,300 |
| Jun 10, 2024 | 6.85 | 7.33 | 6.52 | 6.60 | 6.60 | 132,800 |
| Jun 07, 2024 | 6.80 | 7.09 | 6.61 | 6.86 | 6.86 | 87,500 |
| Jun 06, 2024 | 7.12 | 7.19 | 6.85 | 6.91 | 6.91 | 140,700 |
| Jun 05, 2024 | 7.09 | 7.44 | 6.84 | 7.15 | 7.15 | 160,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.