Sight Sciences, Inc. (SGHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 5.14 | 5.44 | 5.01 | 5.37 | 5.37 | 324,100 |
| 19 Apr 2024 | 5.19 | 5.45 | 5.00 | 5.13 | 5.13 | 134,700 |
| 18 Apr 2024 | 5.36 | 5.40 | 5.19 | 5.24 | 5.24 | 161,000 |
| 17 Apr 2024 | 5.31 | 5.49 | 5.29 | 5.38 | 5.38 | 90,600 |
| 16 Apr 2024 | 5.43 | 5.52 | 5.18 | 5.23 | 5.23 | 131,700 |
| 15 Apr 2024 | 5.81 | 5.81 | 5.43 | 5.53 | 5.53 | 103,400 |
| 12 Apr 2024 | 6.10 | 6.19 | 5.68 | 5.81 | 5.81 | 110,600 |
| 11 Apr 2024 | 5.94 | 6.34 | 5.94 | 6.10 | 6.10 | 236,100 |
| 10 Apr 2024 | 5.83 | 6.03 | 5.68 | 5.93 | 5.93 | 190,900 |
| 09 Apr 2024 | 5.44 | 6.10 | 5.30 | 6.07 | 6.07 | 291,500 |
| 08 Apr 2024 | 5.55 | 5.75 | 5.39 | 5.40 | 5.40 | 161,000 |
| 05 Apr 2024 | 5.50 | 5.98 | 5.39 | 5.55 | 5.55 | 244,900 |
| 04 Apr 2024 | 5.27 | 5.67 | 5.14 | 5.58 | 5.58 | 123,200 |
| 03 Apr 2024 | 5.81 | 5.93 | 4.88 | 5.23 | 5.23 | 709,500 |
| 02 Apr 2024 | 5.40 | 5.47 | 5.18 | 5.44 | 5.44 | 803,200 |
| 01 Apr 2024 | 5.30 | 5.45 | 5.01 | 5.31 | 5.31 | 41,500 |
| 28 Mar 2024 | 5.20 | 5.47 | 5.14 | 5.28 | 5.28 | 61,100 |
| 27 Mar 2024 | 5.10 | 5.22 | 5.05 | 5.18 | 5.18 | 82,200 |
| 26 Mar 2024 | 4.95 | 5.09 | 4.88 | 5.03 | 5.03 | 73,000 |
| 25 Mar 2024 | 5.05 | 5.20 | 4.92 | 5.02 | 5.02 | 58,600 |
| 22 Mar 2024 | 5.15 | 5.19 | 5.01 | 5.14 | 5.14 | 99,200 |
| 21 Mar 2024 | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | 59,900 |
| 20 Mar 2024 | 5.06 | 5.20 | 4.91 | 5.15 | 5.15 | 116,500 |
| 19 Mar 2024 | 4.69 | 5.11 | 4.69 | 5.09 | 5.09 | 101,300 |
| 18 Mar 2024 | 4.51 | 4.76 | 4.44 | 4.71 | 4.71 | 86,200 |
| 15 Mar 2024 | 4.37 | 4.50 | 4.33 | 4.49 | 4.49 | 133,500 |
| 14 Mar 2024 | 4.38 | 4.54 | 4.23 | 4.41 | 4.41 | 154,000 |
| 13 Mar 2024 | 4.37 | 4.53 | 4.32 | 4.37 | 4.37 | 84,500 |
| 12 Mar 2024 | 4.52 | 4.56 | 4.30 | 4.37 | 4.37 | 74,400 |
| 11 Mar 2024 | 4.86 | 4.87 | 4.38 | 4.47 | 4.47 | 175,400 |
| 08 Mar 2024 | 4.83 | 5.36 | 4.70 | 4.88 | 4.88 | 242,300 |
| 07 Mar 2024 | 4.60 | 4.77 | 4.57 | 4.60 | 4.60 | 100,100 |
| 06 Mar 2024 | 4.58 | 4.75 | 4.45 | 4.57 | 4.57 | 108,100 |
| 05 Mar 2024 | 4.39 | 4.68 | 4.29 | 4.53 | 4.53 | 231,700 |
| 04 Mar 2024 | 4.10 | 4.34 | 4.02 | 4.34 | 4.34 | 411,200 |
| 01 Mar 2024 | 4.02 | 4.22 | 4.01 | 4.11 | 4.11 | 105,100 |
| 29 Feb 2024 | 4.19 | 4.26 | 4.02 | 4.02 | 4.02 | 60,700 |
| 28 Feb 2024 | 4.27 | 4.41 | 4.08 | 4.11 | 4.11 | 448,600 |
| 27 Feb 2024 | 4.50 | 4.54 | 4.30 | 4.32 | 4.32 | 126,100 |
| 26 Feb 2024 | 4.43 | 4.56 | 4.43 | 4.47 | 4.47 | 122,700 |
| 23 Feb 2024 | 4.27 | 4.51 | 4.24 | 4.43 | 4.43 | 155,500 |
| 22 Feb 2024 | 4.23 | 4.31 | 4.08 | 4.30 | 4.30 | 188,800 |
| 21 Feb 2024 | 4.10 | 4.27 | 4.10 | 4.22 | 4.22 | 126,600 |
| 20 Feb 2024 | 4.10 | 4.42 | 4.10 | 4.15 | 4.15 | 124,800 |
| 16 Feb 2024 | 4.20 | 4.28 | 4.08 | 4.12 | 4.12 | 139,500 |
| 15 Feb 2024 | 4.31 | 4.44 | 4.15 | 4.25 | 4.25 | 118,900 |
| 14 Feb 2024 | 4.23 | 4.32 | 4.16 | 4.28 | 4.28 | 67,600 |
| 13 Feb 2024 | 4.27 | 4.35 | 4.12 | 4.16 | 4.16 | 120,300 |
| 12 Feb 2024 | 4.53 | 4.60 | 4.47 | 4.49 | 4.49 | 129,100 |
| 09 Feb 2024 | 4.56 | 4.64 | 4.43 | 4.54 | 4.54 | 235,900 |
| 08 Feb 2024 | 4.32 | 4.56 | 4.32 | 4.53 | 4.53 | 142,900 |
| 07 Feb 2024 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | 75,100 |
| 06 Feb 2024 | 4.25 | 4.39 | 4.12 | 4.37 | 4.37 | 86,700 |
| 05 Feb 2024 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | 105,300 |
| 02 Feb 2024 | 4.20 | 4.32 | 4.10 | 4.29 | 4.29 | 148,600 |
| 01 Feb 2024 | 4.30 | 4.45 | 4.20 | 4.23 | 4.23 | 281,600 |
| 31 Jan 2024 | 4.50 | 4.58 | 4.23 | 4.24 | 4.24 | 642,800 |
| 30 Jan 2024 | 4.71 | 4.78 | 4.50 | 4.50 | 4.50 | 161,300 |
| 29 Jan 2024 | 4.56 | 4.73 | 4.52 | 4.71 | 4.71 | 213,900 |
| 26 Jan 2024 | 4.72 | 4.87 | 4.55 | 4.56 | 4.56 | 115,200 |
| 25 Jan 2024 | 4.63 | 4.92 | 4.57 | 4.78 | 4.78 | 159,700 |
| 24 Jan 2024 | 5.41 | 5.41 | 4.28 | 4.72 | 4.72 | 819,500 |
| 23 Jan 2024 | 5.96 | 5.96 | 5.31 | 5.32 | 5.32 | 298,800 |
| 22 Jan 2024 | 5.14 | 6.01 | 5.14 | 5.89 | 5.89 | 650,100 |
| 19 Jan 2024 | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | 241,100 |
| 18 Jan 2024 | 5.30 | 5.50 | 5.10 | 5.21 | 5.21 | 303,400 |
| 17 Jan 2024 | 5.10 | 5.29 | 5.10 | 5.26 | 5.26 | 190,100 |
| 16 Jan 2024 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | 228,200 |
| 12 Jan 2024 | 5.24 | 5.28 | 5.06 | 5.14 | 5.14 | 156,900 |
| 11 Jan 2024 | 5.28 | 5.28 | 5.01 | 5.18 | 5.18 | 184,600 |
| 10 Jan 2024 | 5.53 | 5.60 | 5.15 | 5.17 | 5.17 | 408,300 |
| 09 Jan 2024 | 5.28 | 5.69 | 5.28 | 5.55 | 5.55 | 238,100 |
| 08 Jan 2024 | 5.14 | 5.61 | 5.14 | 5.28 | 5.28 | 414,300 |
| 05 Jan 2024 | 5.04 | 5.52 | 5.00 | 5.15 | 5.15 | 615,200 |
| 04 Jan 2024 | 5.05 | 5.14 | 4.98 | 5.01 | 5.01 | 449,600 |
| 03 Jan 2024 | 5.02 | 5.28 | 4.99 | 5.06 | 5.06 | 665,400 |
| 02 Jan 2024 | 5.10 | 5.28 | 4.92 | 5.10 | 5.10 | 816,700 |
| 29 Dec 2023 | 5.53 | 5.57 | 5.03 | 5.16 | 5.16 | 446,000 |
| 28 Dec 2023 | 5.72 | 6.00 | 5.34 | 5.53 | 5.53 | 3,949,600 |
| 27 Dec 2023 | 5.49 | 5.97 | 5.28 | 5.86 | 5.86 | 4,103,300 |
| 26 Dec 2023 | 3.80 | 5.70 | 3.80 | 5.34 | 5.34 | 4,653,400 |
| 22 Dec 2023 | 3.24 | 3.65 | 3.16 | 3.64 | 3.64 | 622,300 |
| 21 Dec 2023 | 3.48 | 3.48 | 3.12 | 3.15 | 3.15 | 193,800 |
| 20 Dec 2023 | 3.39 | 3.54 | 3.27 | 3.33 | 3.33 | 160,800 |
| 19 Dec 2023 | 3.28 | 3.57 | 3.22 | 3.36 | 3.36 | 195,900 |
| 18 Dec 2023 | 3.34 | 3.38 | 3.18 | 3.29 | 3.29 | 229,000 |
| 15 Dec 2023 | 3.45 | 3.63 | 3.33 | 3.33 | 3.33 | 600,200 |
| 14 Dec 2023 | 3.25 | 3.42 | 3.02 | 3.41 | 3.41 | 617,000 |
| 13 Dec 2023 | 2.93 | 3.21 | 2.93 | 3.15 | 3.15 | 470,400 |
| 12 Dec 2023 | 2.71 | 3.04 | 2.71 | 2.97 | 2.97 | 224,700 |
| 11 Dec 2023 | 2.89 | 2.90 | 2.71 | 2.80 | 2.80 | 238,200 |
| 08 Dec 2023 | 2.59 | 2.94 | 2.58 | 2.87 | 2.87 | 450,800 |
| 07 Dec 2023 | 2.74 | 2.75 | 2.60 | 2.65 | 2.65 | 301,300 |
| 06 Dec 2023 | 2.88 | 2.89 | 2.73 | 2.80 | 2.80 | 202,800 |
| 05 Dec 2023 | 2.92 | 2.95 | 2.66 | 2.86 | 2.86 | 304,400 |
| 04 Dec 2023 | 3.05 | 3.19 | 2.83 | 2.92 | 2.92 | 520,400 |
| 01 Dec 2023 | 3.40 | 3.41 | 2.88 | 2.90 | 2.90 | 547,600 |
| 30 Nov 2023 | 3.68 | 3.70 | 3.38 | 3.41 | 3.41 | 1,061,500 |
| 29 Nov 2023 | 3.70 | 3.79 | 3.50 | 3.69 | 3.69 | 465,500 |
| 28 Nov 2023 | 3.35 | 3.61 | 3.27 | 3.41 | 3.41 | 628,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.