Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
8.28
-0.11 (-1.31%)
Nov 28, 2025, 1:00 PM EST - Market closed
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.52 | 8.80 | 8.21 | 8.36 | 8.36 | -0.36% | 140,881 |
| Nov 26, 2025 | 8.03 | 8.47 | 7.65 | 8.39 | 8.39 | 3.58% | 263,071 |
| Nov 25, 2025 | 7.40 | 8.23 | 7.37 | 8.10 | 8.10 | 8.14% | 378,972 |
| Nov 24, 2025 | 7.26 | 7.75 | 7.16 | 7.49 | 7.49 | 3.17% | 287,038 |
| Nov 21, 2025 | 6.59 | 7.32 | 6.56 | 7.26 | 7.26 | 9.34% | 245,135 |
| Nov 20, 2025 | 7.08 | 7.09 | 6.59 | 6.64 | 6.64 | -4.18% | 166,140 |
| Nov 19, 2025 | 7.14 | 7.24 | 6.88 | 6.93 | 6.93 | -2.94% | 120,395 |
| Nov 18, 2025 | 7.03 | 7.21 | 6.74 | 7.14 | 7.14 | 1.56% | 128,269 |
| Nov 17, 2025 | 7.03 | 7.21 | 6.91 | 7.03 | 7.03 | -1.13% | 165,095 |
| Nov 14, 2025 | 6.98 | 7.32 | 6.85 | 7.11 | 7.11 | 0.85% | 308,466 |
| Nov 13, 2025 | 7.69 | 7.69 | 6.93 | 7.05 | 7.05 | -8.68% | 407,951 |
| Nov 12, 2025 | 7.10 | 8.06 | 7.00 | 7.72 | 7.72 | 9.66% | 822,529 |
| Nov 11, 2025 | 6.60 | 7.12 | 6.41 | 7.04 | 7.04 | 7.98% | 481,565 |
| Nov 10, 2025 | 5.85 | 6.60 | 5.85 | 6.52 | 6.52 | 12.03% | 507,231 |
| Nov 7, 2025 | 5.49 | 5.86 | 5.38 | 5.82 | 5.82 | 16.40% | 285,684 |
| Nov 6, 2025 | 5.01 | 5.06 | 4.90 | 5.00 | 5.00 | -0.60% | 110,694 |
| Nov 5, 2025 | 4.99 | 5.12 | 4.86 | 5.03 | 5.03 | 1.00% | 58,103 |
| Nov 4, 2025 | 5.01 | 5.02 | 4.89 | 4.98 | 4.98 | -2.35% | 54,507 |
| Nov 3, 2025 | 5.08 | 5.16 | 4.98 | 5.10 | 5.10 | 0.79% | 60,225 |
| Oct 31, 2025 | 5.06 | 5.13 | 4.94 | 5.06 | 5.06 | -0.39% | 42,806 |
| Oct 30, 2025 | 4.93 | 5.12 | 4.92 | 5.08 | 5.08 | 0.79% | 49,301 |
| Oct 29, 2025 | 5.14 | 5.25 | 4.95 | 5.04 | 5.04 | -2.51% | 67,384 |
| Oct 28, 2025 | 5.14 | 5.20 | 4.87 | 5.17 | 5.17 | - | 103,216 |
| Oct 27, 2025 | 5.28 | 5.28 | 5.07 | 5.17 | 5.17 | -2.08% | 119,570 |
| Oct 24, 2025 | 5.24 | 5.31 | 5.10 | 5.28 | 5.28 | 1.34% | 73,576 |
| Oct 23, 2025 | 5.14 | 5.25 | 5.10 | 5.21 | 5.21 | 1.56% | 88,914 |
| Oct 22, 2025 | 5.16 | 5.32 | 4.88 | 5.13 | 5.13 | -0.58% | 236,574 |
| Oct 21, 2025 | 4.65 | 5.19 | 4.50 | 5.16 | 5.16 | 10.73% | 262,093 |
| Oct 20, 2025 | 4.73 | 5.14 | 4.49 | 4.66 | 4.66 | -0.64% | 799,509 |
| Oct 17, 2025 | 3.90 | 4.80 | 3.89 | 4.69 | 4.69 | 35.94% | 1,638,599 |
| Oct 16, 2025 | 3.58 | 3.59 | 3.37 | 3.45 | 3.45 | -4.17% | 48,236 |
| Oct 15, 2025 | 3.37 | 3.60 | 3.34 | 3.60 | 3.60 | 8.11% | 86,150 |
| Oct 14, 2025 | 3.22 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 73,043 |
| Oct 13, 2025 | 3.25 | 3.38 | 3.22 | 3.26 | 3.26 | 1.87% | 51,285 |
| Oct 10, 2025 | 3.37 | 3.37 | 3.19 | 3.20 | 3.20 | -5.33% | 111,495 |
| Oct 9, 2025 | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -2.59% | 52,945 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | - | 78,108 |
| Oct 7, 2025 | 3.35 | 3.48 | 3.25 | 3.47 | 3.47 | 3.27% | 154,268 |
| Oct 6, 2025 | 3.31 | 3.46 | 3.31 | 3.36 | 3.36 | 2.13% | 151,560 |
| Oct 3, 2025 | 3.31 | 3.39 | 3.20 | 3.29 | 3.29 | -0.60% | 145,273 |
| Oct 2, 2025 | 3.35 | 3.43 | 3.25 | 3.31 | 3.31 | -1.19% | 110,996 |
| Oct 1, 2025 | 3.41 | 3.42 | 3.29 | 3.35 | 3.35 | -2.62% | 150,860 |
| Sep 30, 2025 | 3.47 | 3.48 | 3.38 | 3.44 | 3.44 | -1.15% | 76,354 |
| Sep 29, 2025 | 3.50 | 3.53 | 3.42 | 3.48 | 3.48 | - | 41,778 |
| Sep 26, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 75,226 |
| Sep 25, 2025 | 3.47 | 3.54 | 3.43 | 3.43 | 3.43 | -3.11% | 96,827 |
| Sep 24, 2025 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | 0.57% | 44,687 |
| Sep 23, 2025 | 3.61 | 3.74 | 3.49 | 3.52 | 3.52 | -1.95% | 85,190 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 55,739 |
| Sep 19, 2025 | 3.67 | 3.67 | 3.55 | 3.60 | 3.60 | -2.44% | 231,676 |