Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
5.29
+0.02 (0.38%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 7.82 | 8.28 | 7.48 | 7.78 | 7.78 | 0.39% | 157,998 |
| Jul 30, 2024 | 7.79 | 7.86 | 7.68 | 7.75 | 7.75 | - | 93,463 |
| Jul 29, 2024 | 7.74 | 8.14 | 7.59 | 7.75 | 7.75 | - | 101,318 |
| Jul 26, 2024 | 8.25 | 8.30 | 7.41 | 7.75 | 7.75 | -3.49% | 246,914 |
| Jul 25, 2024 | 8.15 | 8.41 | 7.86 | 8.03 | 8.03 | -1.35% | 134,726 |
| Jul 24, 2024 | 8.10 | 8.45 | 7.95 | 8.14 | 8.14 | -1.21% | 148,664 |
| Jul 23, 2024 | 7.93 | 8.45 | 7.92 | 8.24 | 8.24 | 3.26% | 201,994 |
| Jul 22, 2024 | 7.60 | 7.99 | 7.27 | 7.98 | 7.98 | 4.86% | 187,639 |
| Jul 19, 2024 | 7.69 | 7.93 | 7.49 | 7.61 | 7.61 | -0.65% | 204,099 |
| Jul 18, 2024 | 8.16 | 8.28 | 7.63 | 7.66 | 7.66 | -6.13% | 90,149 |
| Jul 17, 2024 | 8.22 | 8.42 | 7.83 | 8.16 | 8.16 | -1.81% | 172,019 |
| Jul 16, 2024 | 8.05 | 8.35 | 7.55 | 8.31 | 8.31 | 6.27% | 300,425 |
| Jul 15, 2024 | 7.64 | 8.15 | 7.56 | 7.82 | 7.82 | 2.76% | 209,584 |
| Jul 12, 2024 | 7.56 | 8.23 | 7.45 | 7.61 | 7.61 | 1.20% | 281,599 |
| Jul 11, 2024 | 6.40 | 7.56 | 6.40 | 7.52 | 7.52 | 22.28% | 423,275 |
| Jul 10, 2024 | 6.45 | 7.48 | 5.85 | 6.15 | 6.15 | -4.35% | 827,937 |
| Jul 9, 2024 | 6.38 | 6.56 | 6.35 | 6.43 | 6.43 | 0.47% | 69,228 |
| Jul 8, 2024 | 6.25 | 6.54 | 6.25 | 6.40 | 6.40 | 3.23% | 94,483 |
| Jul 5, 2024 | 6.14 | 6.21 | 5.99 | 6.20 | 6.20 | 0.16% | 111,612 |
| Jul 3, 2024 | 6.15 | 6.22 | 6.00 | 6.19 | 6.19 | 0.49% | 76,060 |
| Jul 2, 2024 | 6.25 | 6.33 | 6.10 | 6.16 | 6.16 | -2.38% | 87,813 |
| Jul 1, 2024 | 6.66 | 6.73 | 6.21 | 6.31 | 6.31 | -5.40% | 183,688 |
| Jun 28, 2024 | 6.54 | 6.76 | 6.29 | 6.67 | 6.67 | 1.99% | 1,911,765 |
| Jun 27, 2024 | 6.30 | 6.57 | 6.30 | 6.54 | 6.54 | 3.48% | 113,374 |
| Jun 26, 2024 | 6.05 | 6.35 | 6.02 | 6.32 | 6.32 | 3.86% | 86,361 |
| Jun 25, 2024 | 6.17 | 6.37 | 6.00 | 6.09 | 6.09 | -1.38% | 92,491 |
| Jun 24, 2024 | 6.34 | 6.46 | 5.90 | 6.17 | 6.17 | -3.29% | 183,149 |
| Jun 21, 2024 | 6.39 | 6.51 | 6.30 | 6.38 | 6.38 | 0.31% | 205,061 |
| Jun 20, 2024 | 6.37 | 6.55 | 6.30 | 6.36 | 6.36 | -0.63% | 54,848 |
| Jun 18, 2024 | 6.45 | 6.57 | 6.33 | 6.40 | 6.40 | -0.78% | 79,367 |
| Jun 17, 2024 | 6.56 | 6.60 | 6.30 | 6.45 | 6.45 | -1.68% | 131,755 |
| Jun 14, 2024 | 6.76 | 6.88 | 6.50 | 6.56 | 6.56 | -3.95% | 97,508 |
| Jun 13, 2024 | 6.88 | 6.90 | 6.66 | 6.83 | 6.83 | -0.44% | 68,089 |
| Jun 12, 2024 | 6.87 | 7.19 | 6.86 | 6.86 | 6.86 | 2.54% | 106,816 |
| Jun 11, 2024 | 6.53 | 6.78 | 6.52 | 6.69 | 6.69 | 1.36% | 50,302 |
| Jun 10, 2024 | 6.85 | 7.33 | 6.52 | 6.60 | 6.60 | -3.79% | 132,803 |