Australia markets open in 5 hours 55 minutes

Sight Sciences, Inc. (SGHT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.70-0.01 (-0.09%)
As of 12:01PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202211.7312.2511.7011.7011.7023,201
06 Dec 202211.5611.9511.4611.7111.7188,500
05 Dec 202211.7612.1111.4811.7111.7182,300
02 Dec 202211.5312.4911.5311.9311.93124,200
01 Dec 202211.3111.9311.0011.8611.86131,600
30 Nov 202210.3211.1710.0411.1711.17278,600
29 Nov 202210.4810.9810.2210.2810.2855,900
28 Nov 202210.1810.8510.1810.5010.5090,800
25 Nov 202210.2010.639.9010.4010.4034,800
23 Nov 20229.7410.239.6310.2210.2283,600
22 Nov 20229.799.969.359.759.7577,500
21 Nov 20229.8210.009.639.909.90124,400
18 Nov 202210.5010.509.759.939.9378,200
17 Nov 20229.9010.409.8610.2410.2497,400
16 Nov 202210.3210.8410.0010.1410.14175,200
15 Nov 202210.4911.2710.2010.5410.54317,000
14 Nov 202211.3511.749.9410.6110.61302,500
11 Nov 20228.7412.458.7411.2811.281,029,700
10 Nov 20227.568.367.488.368.36143,000
09 Nov 20227.897.897.007.017.0171,100
08 Nov 20227.978.037.387.897.89135,000
07 Nov 20227.898.337.527.927.92109,800
04 Nov 20227.667.947.357.887.88121,500
03 Nov 20227.627.997.227.497.4963,600
02 Nov 20228.108.217.307.677.67192,900
01 Nov 20228.008.377.708.048.04102,300
31 Oct 20227.778.587.717.837.83129,900
28 Oct 20227.958.757.167.867.86297,400
27 Oct 20227.698.057.517.987.9878,200
26 Oct 20227.437.907.307.597.5977,000
25 Oct 20227.047.707.047.417.41131,800
24 Oct 20227.367.727.137.377.37132,700
21 Oct 20226.887.436.707.377.37133,800
20 Oct 20226.737.096.657.017.0198,200
19 Oct 20226.947.076.516.696.69107,700
18 Oct 20227.017.076.796.926.92138,600
17 Oct 20226.556.746.416.616.61118,300
14 Oct 20226.226.536.116.316.31204,400
13 Oct 20225.456.245.406.146.14164,000
12 Oct 20225.595.645.385.605.6080,000
11 Oct 20225.835.975.355.585.58230,800
10 Oct 20226.346.345.885.905.90281,100
07 Oct 20226.776.856.346.376.37192,300
06 Oct 20226.837.116.836.956.95124,200
05 Oct 20226.786.986.636.886.88142,600
04 Oct 20226.416.986.416.956.95247,200
03 Oct 20226.326.575.956.436.43199,900
30 Sept 20226.056.656.046.356.35304,300
29 Sept 20226.516.516.006.106.10140,600
28 Sept 20226.306.716.226.616.6195,400
27 Sept 20226.326.576.146.246.24120,400
26 Sept 20226.536.716.176.226.22151,900
23 Sept 20226.576.856.476.616.61106,400
22 Sept 20226.506.756.356.686.68223,400
21 Sept 20226.596.726.326.516.51259,900
20 Sept 20226.426.746.426.626.62213,200
19 Sept 20226.046.725.986.666.66298,500
16 Sept 20226.776.955.986.166.161,626,800
15 Sept 20227.397.466.656.926.92320,000
14 Sept 20227.097.356.567.307.30241,800
13 Sept 20227.207.206.647.097.09387,900
12 Sept 20227.587.747.377.387.38164,900
09 Sept 20227.207.467.187.457.45170,500
08 Sept 20227.507.696.997.147.14256,800
07 Sept 20227.077.636.887.617.61413,700
06 Sept 20226.897.246.867.127.12349,100
02 Sept 20227.117.116.786.856.85166,700
01 Sept 20226.897.046.747.017.01259,900
31 Aug 20227.057.216.886.976.97138,600
30 Aug 20227.537.806.977.017.01120,600
29 Aug 20227.998.237.477.497.49110,500
26 Aug 20228.518.578.008.178.17227,200
25 Aug 20228.338.598.258.458.45179,900
24 Aug 20227.938.307.798.208.20153,400
23 Aug 20227.668.067.667.977.97227,000
22 Aug 20227.857.867.627.737.73138,400
19 Aug 20227.998.147.847.967.96127,100
18 Aug 20228.068.387.888.158.15150,300
17 Aug 20228.358.537.928.188.18231,000
16 Aug 20228.748.828.168.478.47215,500
15 Aug 20229.619.638.738.768.76207,500
12 Aug 20229.229.898.419.719.71586,900
11 Aug 202210.3610.419.759.819.81204,700
10 Aug 20229.9310.469.4210.1010.10273,100
09 Aug 202210.1210.239.489.779.77129,700
08 Aug 202210.2810.799.9310.1610.16360,500
05 Aug 20229.8410.469.8410.1010.10207,400
04 Aug 202210.0810.329.9110.0710.07116,700
03 Aug 20229.3410.139.2210.0310.0397,500
02 Aug 20229.409.569.189.319.3183,300
01 Aug 20229.249.478.829.449.44137,800
29 July 20229.6110.059.209.289.28151,000
28 July 20229.8310.059.469.679.6790,300
27 July 20229.9910.099.729.779.7775,500
26 July 202210.0010.289.199.749.74120,700
25 July 202210.2210.379.8210.1810.1884,200
22 July 202210.7611.0110.1410.2410.2498,000
21 July 202210.1511.0710.1510.9410.9489,000
20 July 20229.4510.289.4510.1810.18130,800
19 July 20228.739.388.699.349.34143,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...