Sight Sciences, Inc. (SGHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.62 | 5.62 | 5.04 | 5.14 | 5.14 | 225,500 |
| Apr 24, 2024 | 5.57 | 5.83 | 5.43 | 5.62 | 5.62 | 84,700 |
| Apr 23, 2024 | 5.37 | 5.88 | 5.24 | 5.64 | 5.64 | 125,400 |
| Apr 22, 2024 | 5.14 | 5.44 | 5.01 | 5.37 | 5.37 | 324,100 |
| Apr 19, 2024 | 5.19 | 5.45 | 5.00 | 5.13 | 5.13 | 134,700 |
| Apr 18, 2024 | 5.36 | 5.40 | 5.19 | 5.24 | 5.24 | 161,000 |
| Apr 17, 2024 | 5.31 | 5.49 | 5.29 | 5.38 | 5.38 | 90,600 |
| Apr 16, 2024 | 5.43 | 5.52 | 5.18 | 5.23 | 5.23 | 131,700 |
| Apr 15, 2024 | 5.81 | 5.81 | 5.43 | 5.53 | 5.53 | 103,400 |
| Apr 12, 2024 | 6.10 | 6.19 | 5.68 | 5.81 | 5.81 | 110,600 |
| Apr 11, 2024 | 5.94 | 6.34 | 5.94 | 6.10 | 6.10 | 236,100 |
| Apr 10, 2024 | 5.83 | 6.03 | 5.68 | 5.93 | 5.93 | 190,900 |
| Apr 09, 2024 | 5.44 | 6.10 | 5.30 | 6.07 | 6.07 | 291,500 |
| Apr 08, 2024 | 5.55 | 5.75 | 5.39 | 5.40 | 5.40 | 161,000 |
| Apr 05, 2024 | 5.50 | 5.98 | 5.39 | 5.55 | 5.55 | 244,900 |
| Apr 04, 2024 | 5.27 | 5.67 | 5.14 | 5.58 | 5.58 | 123,200 |
| Apr 03, 2024 | 5.81 | 5.93 | 4.88 | 5.23 | 5.23 | 709,500 |
| Apr 02, 2024 | 5.40 | 5.47 | 5.18 | 5.44 | 5.44 | 803,200 |
| Apr 01, 2024 | 5.30 | 5.45 | 5.01 | 5.31 | 5.31 | 41,500 |
| Mar 28, 2024 | 5.20 | 5.47 | 5.14 | 5.28 | 5.28 | 61,100 |
| Mar 27, 2024 | 5.10 | 5.22 | 5.05 | 5.18 | 5.18 | 82,200 |
| Mar 26, 2024 | 4.95 | 5.09 | 4.88 | 5.03 | 5.03 | 73,000 |
| Mar 25, 2024 | 5.05 | 5.20 | 4.92 | 5.02 | 5.02 | 58,600 |
| Mar 22, 2024 | 5.15 | 5.19 | 5.01 | 5.14 | 5.14 | 99,200 |
| Mar 21, 2024 | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | 59,900 |
| Mar 20, 2024 | 5.06 | 5.20 | 4.91 | 5.15 | 5.15 | 116,500 |
| Mar 19, 2024 | 4.69 | 5.11 | 4.69 | 5.09 | 5.09 | 101,300 |
| Mar 18, 2024 | 4.51 | 4.76 | 4.44 | 4.71 | 4.71 | 86,200 |
| Mar 15, 2024 | 4.37 | 4.50 | 4.33 | 4.49 | 4.49 | 133,500 |
| Mar 14, 2024 | 4.38 | 4.54 | 4.23 | 4.41 | 4.41 | 154,000 |
| Mar 13, 2024 | 4.37 | 4.53 | 4.32 | 4.37 | 4.37 | 84,500 |
| Mar 12, 2024 | 4.52 | 4.56 | 4.30 | 4.37 | 4.37 | 74,400 |
| Mar 11, 2024 | 4.86 | 4.87 | 4.38 | 4.47 | 4.47 | 175,400 |
| Mar 08, 2024 | 4.83 | 5.36 | 4.70 | 4.88 | 4.88 | 242,300 |
| Mar 07, 2024 | 4.60 | 4.77 | 4.57 | 4.60 | 4.60 | 100,100 |
| Mar 06, 2024 | 4.58 | 4.75 | 4.45 | 4.57 | 4.57 | 108,100 |
| Mar 05, 2024 | 4.39 | 4.68 | 4.29 | 4.53 | 4.53 | 231,700 |
| Mar 04, 2024 | 4.10 | 4.34 | 4.02 | 4.34 | 4.34 | 411,200 |
| Mar 01, 2024 | 4.02 | 4.22 | 4.01 | 4.11 | 4.11 | 105,100 |
| Feb 29, 2024 | 4.19 | 4.26 | 4.02 | 4.02 | 4.02 | 60,700 |
| Feb 28, 2024 | 4.27 | 4.41 | 4.08 | 4.11 | 4.11 | 448,600 |
| Feb 27, 2024 | 4.50 | 4.54 | 4.30 | 4.32 | 4.32 | 126,100 |
| Feb 26, 2024 | 4.43 | 4.56 | 4.43 | 4.47 | 4.47 | 122,700 |
| Feb 23, 2024 | 4.27 | 4.51 | 4.24 | 4.43 | 4.43 | 155,500 |
| Feb 22, 2024 | 4.23 | 4.31 | 4.08 | 4.30 | 4.30 | 188,800 |
| Feb 21, 2024 | 4.10 | 4.27 | 4.10 | 4.22 | 4.22 | 126,600 |
| Feb 20, 2024 | 4.10 | 4.42 | 4.10 | 4.15 | 4.15 | 124,800 |
| Feb 16, 2024 | 4.20 | 4.28 | 4.08 | 4.12 | 4.12 | 139,500 |
| Feb 15, 2024 | 4.31 | 4.44 | 4.15 | 4.25 | 4.25 | 118,900 |
| Feb 14, 2024 | 4.23 | 4.32 | 4.16 | 4.28 | 4.28 | 67,600 |
| Feb 13, 2024 | 4.27 | 4.35 | 4.12 | 4.16 | 4.16 | 120,300 |
| Feb 12, 2024 | 4.53 | 4.60 | 4.47 | 4.49 | 4.49 | 129,100 |
| Feb 09, 2024 | 4.56 | 4.64 | 4.43 | 4.54 | 4.54 | 235,900 |
| Feb 08, 2024 | 4.32 | 4.56 | 4.32 | 4.53 | 4.53 | 142,900 |
| Feb 07, 2024 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | 75,100 |
| Feb 06, 2024 | 4.25 | 4.39 | 4.12 | 4.37 | 4.37 | 86,700 |
| Feb 05, 2024 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | 105,300 |
| Feb 02, 2024 | 4.20 | 4.32 | 4.10 | 4.29 | 4.29 | 148,600 |
| Feb 01, 2024 | 4.30 | 4.45 | 4.20 | 4.23 | 4.23 | 281,600 |
| Jan 31, 2024 | 4.50 | 4.58 | 4.23 | 4.24 | 4.24 | 642,800 |
| Jan 30, 2024 | 4.71 | 4.78 | 4.50 | 4.50 | 4.50 | 161,300 |
| Jan 29, 2024 | 4.56 | 4.73 | 4.52 | 4.71 | 4.71 | 213,900 |
| Jan 26, 2024 | 4.72 | 4.87 | 4.55 | 4.56 | 4.56 | 115,200 |
| Jan 25, 2024 | 4.63 | 4.92 | 4.57 | 4.78 | 4.78 | 159,700 |
| Jan 24, 2024 | 5.41 | 5.41 | 4.28 | 4.72 | 4.72 | 819,500 |
| Jan 23, 2024 | 5.96 | 5.96 | 5.31 | 5.32 | 5.32 | 298,800 |
| Jan 22, 2024 | 5.14 | 6.01 | 5.14 | 5.89 | 5.89 | 650,100 |
| Jan 19, 2024 | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | 241,100 |
| Jan 18, 2024 | 5.30 | 5.50 | 5.10 | 5.21 | 5.21 | 303,400 |
| Jan 17, 2024 | 5.10 | 5.29 | 5.10 | 5.26 | 5.26 | 190,100 |
| Jan 16, 2024 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | 228,200 |
| Jan 12, 2024 | 5.24 | 5.28 | 5.06 | 5.14 | 5.14 | 156,900 |
| Jan 11, 2024 | 5.28 | 5.28 | 5.01 | 5.18 | 5.18 | 184,600 |
| Jan 10, 2024 | 5.53 | 5.60 | 5.15 | 5.17 | 5.17 | 408,300 |
| Jan 09, 2024 | 5.28 | 5.69 | 5.28 | 5.55 | 5.55 | 238,100 |
| Jan 08, 2024 | 5.14 | 5.61 | 5.14 | 5.28 | 5.28 | 414,300 |
| Jan 05, 2024 | 5.04 | 5.52 | 5.00 | 5.15 | 5.15 | 615,200 |
| Jan 04, 2024 | 5.05 | 5.14 | 4.98 | 5.01 | 5.01 | 449,600 |
| Jan 03, 2024 | 5.02 | 5.28 | 4.99 | 5.06 | 5.06 | 665,400 |
| Jan 02, 2024 | 5.10 | 5.28 | 4.92 | 5.10 | 5.10 | 816,700 |
| Dec 29, 2023 | 5.53 | 5.57 | 5.03 | 5.16 | 5.16 | 446,000 |
| Dec 28, 2023 | 5.72 | 6.00 | 5.34 | 5.53 | 5.53 | 3,949,600 |
| Dec 27, 2023 | 5.49 | 5.97 | 5.28 | 5.86 | 5.86 | 4,103,300 |
| Dec 26, 2023 | 3.80 | 5.70 | 3.80 | 5.34 | 5.34 | 4,653,400 |
| Dec 22, 2023 | 3.24 | 3.65 | 3.16 | 3.64 | 3.64 | 622,300 |
| Dec 21, 2023 | 3.48 | 3.48 | 3.12 | 3.15 | 3.15 | 193,800 |
| Dec 20, 2023 | 3.39 | 3.54 | 3.27 | 3.33 | 3.33 | 160,800 |
| Dec 19, 2023 | 3.28 | 3.57 | 3.22 | 3.36 | 3.36 | 195,900 |
| Dec 18, 2023 | 3.34 | 3.38 | 3.18 | 3.29 | 3.29 | 229,000 |
| Dec 15, 2023 | 3.45 | 3.63 | 3.33 | 3.33 | 3.33 | 600,200 |
| Dec 14, 2023 | 3.25 | 3.42 | 3.02 | 3.41 | 3.41 | 617,000 |
| Dec 13, 2023 | 2.93 | 3.21 | 2.93 | 3.15 | 3.15 | 470,400 |
| Dec 12, 2023 | 2.71 | 3.04 | 2.71 | 2.97 | 2.97 | 224,700 |
| Dec 11, 2023 | 2.89 | 2.90 | 2.71 | 2.80 | 2.80 | 238,200 |
| Dec 08, 2023 | 2.59 | 2.94 | 2.58 | 2.87 | 2.87 | 450,800 |
| Dec 07, 2023 | 2.74 | 2.75 | 2.60 | 2.65 | 2.65 | 301,300 |
| Dec 06, 2023 | 2.88 | 2.89 | 2.73 | 2.80 | 2.80 | 202,800 |
| Dec 05, 2023 | 2.92 | 2.95 | 2.66 | 2.86 | 2.86 | 304,400 |
| Dec 04, 2023 | 3.05 | 3.19 | 2.83 | 2.92 | 2.92 | 520,400 |
| Dec 01, 2023 | 3.40 | 3.41 | 2.88 | 2.90 | 2.90 | 547,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.