Sight Sciences, Inc. (SGHT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 1,911,800 |
| 27 Jun 2024 | 6.30 | 6.57 | 6.30 | 6.54 | 6.54 | 113,400 |
| 26 Jun 2024 | 6.05 | 6.35 | 6.02 | 6.32 | 6.32 | 86,200 |
| 25 Jun 2024 | 6.17 | 6.37 | 6.00 | 6.09 | 6.09 | 92,500 |
| 24 Jun 2024 | 6.34 | 6.46 | 5.90 | 6.17 | 6.17 | 183,100 |
| 21 Jun 2024 | 6.39 | 6.51 | 6.30 | 6.38 | 6.38 | 205,100 |
| 20 Jun 2024 | 6.37 | 6.55 | 6.30 | 6.36 | 6.36 | 54,800 |
| 18 Jun 2024 | 6.45 | 6.57 | 6.33 | 6.40 | 6.40 | 79,400 |
| 17 Jun 2024 | 6.56 | 6.60 | 6.30 | 6.45 | 6.45 | 131,800 |
| 14 Jun 2024 | 6.76 | 6.88 | 6.50 | 6.56 | 6.56 | 97,500 |
| 13 Jun 2024 | 6.88 | 6.90 | 6.66 | 6.83 | 6.83 | 68,100 |
| 12 Jun 2024 | 6.87 | 7.19 | 6.86 | 6.86 | 6.86 | 106,800 |
| 11 Jun 2024 | 6.53 | 6.78 | 6.52 | 6.69 | 6.69 | 50,300 |
| 10 Jun 2024 | 6.85 | 7.33 | 6.52 | 6.60 | 6.60 | 132,800 |
| 07 Jun 2024 | 6.80 | 7.09 | 6.61 | 6.86 | 6.86 | 87,500 |
| 06 Jun 2024 | 7.12 | 7.19 | 6.85 | 6.91 | 6.91 | 140,700 |
| 05 Jun 2024 | 7.09 | 7.44 | 6.84 | 7.15 | 7.15 | 160,300 |
| 04 Jun 2024 | 6.81 | 7.15 | 6.54 | 7.07 | 7.07 | 191,000 |
| 03 Jun 2024 | 6.63 | 7.13 | 6.50 | 6.94 | 6.94 | 190,400 |
| 31 May 2024 | 6.57 | 6.79 | 6.18 | 6.56 | 6.56 | 115,500 |
| 30 May 2024 | 6.31 | 6.75 | 5.71 | 6.52 | 6.52 | 290,200 |
| 29 May 2024 | 5.89 | 6.35 | 5.68 | 6.32 | 6.32 | 135,700 |
| 28 May 2024 | 5.64 | 6.09 | 5.64 | 5.99 | 5.99 | 206,900 |
| 24 May 2024 | 5.29 | 5.66 | 5.29 | 5.57 | 5.57 | 65,800 |
| 23 May 2024 | 5.26 | 5.35 | 5.15 | 5.28 | 5.28 | 139,000 |
| 22 May 2024 | 5.40 | 5.46 | 5.20 | 5.25 | 5.25 | 139,400 |
| 21 May 2024 | 5.63 | 5.63 | 5.40 | 5.46 | 5.46 | 72,200 |
| 20 May 2024 | 5.40 | 5.69 | 5.40 | 5.67 | 5.67 | 117,300 |
| 17 May 2024 | 5.74 | 5.74 | 5.30 | 5.34 | 5.34 | 167,200 |
| 16 May 2024 | 5.53 | 5.87 | 5.53 | 5.81 | 5.81 | 48,900 |
| 15 May 2024 | 5.49 | 5.60 | 5.41 | 5.55 | 5.55 | 74,800 |
| 14 May 2024 | 5.44 | 5.54 | 5.32 | 5.45 | 5.45 | 92,800 |
| 13 May 2024 | 5.41 | 5.50 | 5.31 | 5.42 | 5.42 | 104,600 |
| 10 May 2024 | 5.56 | 5.56 | 5.20 | 5.37 | 5.37 | 215,100 |
| 09 May 2024 | 5.55 | 5.65 | 5.51 | 5.56 | 5.56 | 106,500 |
| 08 May 2024 | 5.55 | 5.74 | 5.46 | 5.55 | 5.55 | 73,500 |
| 07 May 2024 | 5.87 | 5.87 | 5.57 | 5.65 | 5.65 | 88,000 |
| 06 May 2024 | 6.00 | 6.05 | 5.78 | 5.82 | 5.82 | 95,400 |
| 03 May 2024 | 5.61 | 5.99 | 5.59 | 5.96 | 5.96 | 92,300 |
| 02 May 2024 | 5.62 | 5.97 | 5.44 | 5.61 | 5.61 | 80,400 |
| 01 May 2024 | 5.55 | 5.70 | 5.47 | 5.59 | 5.59 | 91,300 |
| 30 Apr 2024 | 5.68 | 5.73 | 5.41 | 5.55 | 5.55 | 192,900 |
| 29 Apr 2024 | 5.46 | 6.33 | 5.46 | 5.82 | 5.82 | 393,000 |
| 26 Apr 2024 | 5.13 | 5.33 | 5.07 | 5.28 | 5.28 | 51,500 |
| 25 Apr 2024 | 5.62 | 5.62 | 5.04 | 5.14 | 5.14 | 225,500 |
| 24 Apr 2024 | 5.57 | 5.83 | 5.43 | 5.62 | 5.62 | 84,700 |
| 23 Apr 2024 | 5.37 | 5.88 | 5.24 | 5.64 | 5.64 | 125,400 |
| 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 |
| *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.