Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
3.570
+0.210 (6.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.46 | 3.64 | 3.30 | 3.57 | 3.57 | 6.25% | 470,053 |
| Dec 19, 2024 | 3.47 | 3.61 | 3.36 | 3.36 | 3.36 | -1.47% | 142,540 |
| Dec 18, 2024 | 3.64 | 3.73 | 3.40 | 3.41 | 3.41 | -5.80% | 345,433 |
| Dec 17, 2024 | 3.65 | 3.71 | 3.60 | 3.62 | 3.62 | -0.82% | 239,925 |
| Dec 16, 2024 | 3.56 | 3.73 | 3.52 | 3.65 | 3.65 | 1.96% | 174,176 |
| Dec 13, 2024 | 3.70 | 3.72 | 3.56 | 3.58 | 3.58 | -3.76% | 206,428 |
| Dec 12, 2024 | 3.88 | 3.96 | 3.71 | 3.72 | 3.72 | -4.62% | 146,976 |
| Dec 11, 2024 | 3.95 | 4.04 | 3.77 | 3.90 | 3.90 | -0.26% | 272,636 |
| Dec 10, 2024 | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | -2.01% | 142,601 |
| Dec 9, 2024 | 3.90 | 4.12 | 3.90 | 3.99 | 3.99 | 3.10% | 137,348 |
| Dec 6, 2024 | 3.84 | 3.90 | 3.73 | 3.87 | 3.87 | 4.59% | 283,871 |
| Dec 5, 2024 | 3.70 | 3.78 | 3.65 | 3.70 | 3.70 | -1.60% | 337,493 |
| Dec 4, 2024 | 3.91 | 3.91 | 3.72 | 3.76 | 3.76 | -2.59% | 401,425 |
| Dec 3, 2024 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -3.98% | 104,943 |
| Dec 2, 2024 | 4.00 | 4.08 | 3.91 | 4.02 | 4.02 | 0.75% | 281,050 |
| Nov 29, 2024 | 4.03 | 4.08 | 3.93 | 3.99 | 3.99 | 2.05% | 71,626 |
| Nov 27, 2024 | 3.97 | 4.11 | 3.90 | 3.91 | 3.91 | -1.76% | 94,825 |
| Nov 26, 2024 | 3.94 | 4.03 | 3.86 | 3.98 | 3.98 | - | 291,815 |
| Nov 25, 2024 | 4.09 | 4.45 | 3.95 | 3.98 | 3.98 | -0.75% | 184,801 |
| Nov 22, 2024 | 4.03 | 4.15 | 3.94 | 4.01 | 4.01 | 6.65% | 350,820 |
| Nov 21, 2024 | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | 0.80% | 115,858 |
| Nov 20, 2024 | 3.74 | 3.85 | 3.65 | 3.73 | 3.73 | -1.06% | 164,067 |
| Nov 19, 2024 | 3.70 | 3.81 | 3.68 | 3.77 | 3.77 | 0.80% | 155,468 |
| Nov 18, 2024 | 3.81 | 3.83 | 3.65 | 3.74 | 3.74 | -1.58% | 499,655 |
| Nov 15, 2024 | 3.89 | 3.92 | 3.77 | 3.80 | 3.80 | -1.55% | 189,432 |
| Nov 14, 2024 | 3.98 | 3.98 | 3.82 | 3.86 | 3.86 | -3.02% | 263,400 |
| Nov 13, 2024 | 4.23 | 4.32 | 3.93 | 3.98 | 3.98 | -5.91% | 255,637 |
| Nov 12, 2024 | 4.48 | 4.56 | 4.20 | 4.23 | 4.23 | -7.84% | 204,762 |
| Nov 11, 2024 | 4.16 | 4.60 | 4.16 | 4.59 | 4.59 | 8.51% | 272,498 |
| Nov 8, 2024 | 4.45 | 4.60 | 4.13 | 4.23 | 4.23 | -9.62% | 472,708 |
| Nov 7, 2024 | 5.11 | 5.11 | 4.61 | 4.68 | 4.68 | -8.24% | 213,926 |
| Nov 6, 2024 | 5.15 | 5.19 | 4.86 | 5.10 | 5.10 | 8.28% | 328,193 |
| Nov 5, 2024 | 4.68 | 4.90 | 4.56 | 4.71 | 4.71 | 1.07% | 512,441 |
| Nov 4, 2024 | 4.75 | 4.77 | 4.46 | 4.66 | 4.66 | -10.56% | 841,988 |
| Nov 1, 2024 | 5.01 | 5.33 | 5.01 | 5.21 | 5.21 | 4.20% | 148,630 |
| Oct 31, 2024 | 5.23 | 5.23 | 4.94 | 5.00 | 5.00 | -5.48% | 272,461 |
| Oct 30, 2024 | 5.24 | 5.48 | 5.24 | 5.29 | 5.29 | 0.38% | 108,827 |
| Oct 29, 2024 | 5.35 | 5.44 | 5.20 | 5.27 | 5.27 | -2.23% | 170,168 |
| Oct 28, 2024 | 5.29 | 5.42 | 5.29 | 5.39 | 5.39 | 3.65% | 94,053 |
| Oct 25, 2024 | 5.28 | 5.33 | 5.16 | 5.20 | 5.20 | -0.76% | 67,586 |
| Oct 24, 2024 | 5.43 | 5.52 | 5.17 | 5.24 | 5.24 | -3.14% | 111,698 |
| Oct 23, 2024 | 5.57 | 5.61 | 5.31 | 5.41 | 5.41 | -4.25% | 193,098 |
| Oct 22, 2024 | 5.49 | 5.71 | 5.49 | 5.65 | 5.65 | 2.36% | 294,187 |
| Oct 21, 2024 | 5.92 | 5.94 | 5.50 | 5.52 | 5.52 | -7.54% | 225,198 |
| Oct 18, 2024 | 5.99 | 6.08 | 5.86 | 5.97 | 5.97 | 0.34% | 125,111 |
| Oct 17, 2024 | 6.02 | 6.02 | 5.74 | 5.95 | 5.95 | -1.16% | 128,869 |
| Oct 16, 2024 | 5.86 | 6.07 | 5.75 | 6.02 | 6.02 | 3.61% | 137,070 |
| Oct 15, 2024 | 6.16 | 6.16 | 5.80 | 5.81 | 5.81 | -5.99% | 144,465 |
| Oct 14, 2024 | 5.74 | 6.29 | 5.73 | 6.18 | 6.18 | 7.67% | 180,477 |
| Oct 11, 2024 | 5.54 | 5.81 | 5.54 | 5.74 | 5.74 | 3.42% | 54,363 |
| Oct 10, 2024 | 5.54 | 5.55 | 5.40 | 5.55 | 5.55 | -2.12% | 119,621 |
| Oct 9, 2024 | 5.56 | 5.68 | 5.47 | 5.67 | 5.67 | 1.25% | 89,830 |
| Oct 8, 2024 | 5.72 | 5.76 | 5.57 | 5.60 | 5.60 | -1.58% | 129,796 |
| Oct 7, 2024 | 5.75 | 5.90 | 5.63 | 5.69 | 5.69 | -2.07% | 160,566 |
| Oct 4, 2024 | 6.20 | 6.20 | 5.70 | 5.81 | 5.81 | -3.17% | 180,864 |
| Oct 3, 2024 | 6.09 | 6.23 | 5.90 | 6.00 | 6.00 | -2.91% | 149,380 |
| Oct 2, 2024 | 6.01 | 6.27 | 5.82 | 6.18 | 6.18 | 1.98% | 269,421 |
| Oct 1, 2024 | 6.27 | 6.35 | 5.89 | 6.06 | 6.06 | -3.81% | 138,066 |
| Sep 30, 2024 | 6.51 | 6.54 | 6.14 | 6.30 | 6.30 | -3.23% | 164,864 |
| Sep 27, 2024 | 6.74 | 6.76 | 6.43 | 6.51 | 6.51 | -0.91% | 94,390 |
| Sep 26, 2024 | 6.57 | 6.82 | 6.56 | 6.57 | 6.57 | 2.18% | 113,259 |
| Sep 25, 2024 | 6.51 | 6.54 | 6.36 | 6.43 | 6.43 | -1.23% | 63,046 |
| Sep 24, 2024 | 6.56 | 6.61 | 6.29 | 6.51 | 6.51 | -0.76% | 221,287 |
| Sep 23, 2024 | 6.76 | 6.76 | 6.45 | 6.56 | 6.56 | -2.09% | 193,881 |
| Sep 20, 2024 | 6.83 | 6.90 | 6.58 | 6.70 | 6.70 | -2.90% | 297,841 |
| Sep 19, 2024 | 6.83 | 7.00 | 6.75 | 6.90 | 6.90 | 5.18% | 139,464 |
| Sep 18, 2024 | 6.79 | 6.95 | 6.53 | 6.56 | 6.56 | -3.95% | 116,028 |
| Sep 17, 2024 | 6.83 | 7.03 | 6.79 | 6.83 | 6.83 | 0.74% | 84,158 |
| Sep 16, 2024 | 6.96 | 7.00 | 6.74 | 6.78 | 6.78 | -2.45% | 53,231 |
| Sep 13, 2024 | 6.75 | 7.01 | 6.65 | 6.95 | 6.95 | 4.51% | 98,037 |
| Sep 12, 2024 | 6.64 | 6.72 | 6.59 | 6.65 | 6.65 | 1.06% | 66,795 |
| Sep 11, 2024 | 6.37 | 6.70 | 6.30 | 6.58 | 6.58 | 2.81% | 273,794 |
| Sep 10, 2024 | 6.30 | 6.43 | 6.17 | 6.40 | 6.40 | 0.31% | 172,267 |
| Sep 9, 2024 | 6.36 | 6.74 | 6.24 | 6.38 | 6.38 | 0.47% | 339,814 |
| Sep 6, 2024 | 6.39 | 6.76 | 6.15 | 6.35 | 6.35 | -0.94% | 188,555 |
| Sep 5, 2024 | 6.39 | 6.51 | 6.18 | 6.41 | 6.41 | - | 478,850 |
| Sep 4, 2024 | 6.27 | 6.48 | 6.12 | 6.41 | 6.41 | 1.91% | 310,788 |
| Sep 3, 2024 | 6.66 | 6.66 | 6.17 | 6.29 | 6.29 | -7.09% | 217,149 |
| Aug 30, 2024 | 6.77 | 7.02 | 6.46 | 6.77 | 6.77 | 0.15% | 153,891 |
| Aug 29, 2024 | 6.81 | 7.01 | 6.67 | 6.76 | 6.76 | 0.60% | 84,145 |
| Aug 28, 2024 | 6.76 | 7.00 | 6.64 | 6.72 | 6.72 | -1.32% | 146,531 |
| Aug 27, 2024 | 6.96 | 7.03 | 6.79 | 6.81 | 6.81 | -3.40% | 173,059 |
| Aug 26, 2024 | 6.80 | 7.05 | 6.67 | 7.05 | 7.05 | 4.29% | 234,761 |
| Aug 23, 2024 | 6.39 | 6.80 | 6.31 | 6.76 | 6.76 | 6.96% | 111,532 |
| Aug 22, 2024 | 6.36 | 6.54 | 6.24 | 6.32 | 6.32 | -0.78% | 73,697 |
| Aug 21, 2024 | 6.29 | 6.45 | 6.09 | 6.37 | 6.37 | 4.77% | 113,816 |
| Aug 20, 2024 | 6.36 | 6.44 | 6.03 | 6.08 | 6.08 | -4.70% | 89,855 |
| Aug 19, 2024 | 6.02 | 6.40 | 6.02 | 6.38 | 6.38 | 5.45% | 120,703 |
| Aug 16, 2024 | 6.01 | 6.15 | 5.95 | 6.05 | 6.05 | 0.33% | 73,429 |
| Aug 15, 2024 | 5.97 | 6.16 | 5.95 | 6.03 | 6.03 | 4.15% | 109,337 |
| Aug 14, 2024 | 6.00 | 6.11 | 5.75 | 5.79 | 5.79 | -2.69% | 94,021 |
| Aug 13, 2024 | 5.98 | 6.03 | 5.82 | 5.95 | 5.95 | 2.76% | 109,645 |
| Aug 12, 2024 | 5.97 | 5.97 | 5.71 | 5.79 | 5.79 | -2.85% | 123,701 |
| Aug 9, 2024 | 5.83 | 6.01 | 5.60 | 5.96 | 5.96 | 2.23% | 136,435 |
| Aug 8, 2024 | 5.63 | 5.90 | 5.60 | 5.83 | 5.83 | 5.81% | 118,469 |
| Aug 7, 2024 | 5.60 | 5.71 | 5.39 | 5.51 | 5.51 | 0.36% | 179,850 |
| Aug 6, 2024 | 5.51 | 5.73 | 5.38 | 5.49 | 5.49 | -0.54% | 172,164 |
| Aug 5, 2024 | 5.94 | 6.08 | 5.28 | 5.52 | 5.52 | -12.52% | 764,128 |
| Aug 2, 2024 | 7.12 | 7.12 | 6.19 | 6.31 | 6.31 | -14.96% | 419,413 |
| Aug 1, 2024 | 7.78 | 7.78 | 7.07 | 7.42 | 7.42 | -4.63% | 241,557 |