SpyGlass Pharma, Inc. (SGP)
NASDAQ: SGP · Real-Time Price · USD
24.00
-0.72 (-2.91%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SpyGlass Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.74 | 24.84 | 23.94 | 24.00 | 24.00 | -2.91% | 70,647 |
| Oct 15, 2026 | 23.67 | 24.93 | 23.50 | 24.72 | 24.72 | 4.35% | 47,119 |
| Oct 14, 2026 | 23.72 | 24.21 | 22.80 | 23.69 | 23.69 | -0.96% | 49,090 |
| Oct 13, 2026 | 24.53 | 24.85 | 23.89 | 23.92 | 23.92 | -3.78% | 63,852 |
| Oct 12, 2026 | 24.60 | 25.54 | 24.14 | 24.86 | 24.86 | -0.24% | 59,468 |
| Oct 9, 2026 | 25.03 | 25.79 | 24.63 | 24.92 | 24.92 | 1.22% | 68,252 |
| Oct 8, 2026 | 23.56 | 24.84 | 23.29 | 24.62 | 24.62 | 3.01% | 64,637 |
| Oct 7, 2026 | 24.46 | 24.76 | 23.62 | 23.90 | 23.90 | -3.55% | 69,481 |
| Oct 6, 2026 | 25.76 | 25.87 | 24.75 | 24.78 | 24.78 | -3.17% | 80,758 |
| Oct 5, 2026 | 24.78 | 25.71 | 24.60 | 25.59 | 25.59 | 2.69% | 133,099 |
| Oct 2, 2026 | 26.73 | 27.11 | 24.68 | 24.92 | 24.92 | -5.96% | 142,058 |
| Oct 1, 2026 | 26.30 | 26.81 | 25.34 | 26.50 | 26.50 | 1.92% | 101,101 |
| Sep 30, 2026 | 25.44 | 26.52 | 25.05 | 26.00 | 26.00 | 2.20% | 79,568 |
| Sep 29, 2026 | 25.84 | 26.25 | 24.40 | 25.44 | 25.44 | -2.08% | 67,865 |
| Sep 28, 2026 | 26.97 | 27.26 | 25.98 | 25.98 | 25.98 | -4.03% | 119,999 |
| Sep 25, 2026 | 27.51 | 27.92 | 26.85 | 27.07 | 27.07 | -2.10% | 96,409 |
| Sep 24, 2026 | 28.22 | 28.22 | 26.64 | 27.65 | 27.65 | -1.81% | 81,363 |
| Sep 23, 2026 | 28.99 | 29.28 | 27.76 | 28.16 | 28.16 | -1.85% | 149,327 |
| Sep 22, 2026 | 27.98 | 29.07 | 27.85 | 28.69 | 28.69 | 2.61% | 171,653 |
| Sep 21, 2026 | 29.40 | 29.96 | 27.29 | 27.96 | 27.96 | -3.85% | 174,297 |
| Sep 18, 2026 | 29.25 | 29.47 | 27.33 | 29.08 | 29.08 | -0.85% | 613,826 |
| Sep 17, 2026 | 29.12 | 29.75 | 28.62 | 29.33 | 29.33 | 2.55% | 235,599 |
| Sep 16, 2026 | 29.21 | 29.41 | 27.13 | 28.60 | 28.60 | -1.24% | 186,220 |
| Sep 15, 2026 | 28.57 | 29.04 | 27.00 | 28.96 | 28.96 | 1.05% | 131,673 |
| Sep 14, 2026 | 27.56 | 28.75 | 27.56 | 28.66 | 28.66 | 4.14% | 130,173 |
| Sep 11, 2026 | 27.68 | 28.40 | 27.29 | 27.52 | 27.52 | 0.77% | 169,467 |
| Sep 10, 2026 | 27.06 | 28.00 | 27.01 | 27.31 | 27.31 | -0.69% | 83,606 |
| Sep 9, 2026 | 28.77 | 29.17 | 27.09 | 27.50 | 27.50 | -4.91% | 78,444 |
| Sep 8, 2026 | 28.64 | 30.05 | 27.82 | 28.92 | 28.92 | -0.07% | 119,413 |
| Sep 4, 2026 | 28.81 | 29.18 | 28.03 | 28.94 | 28.94 | -0.17% | 75,092 |
| Sep 3, 2026 | 28.52 | 29.25 | 28.28 | 28.99 | 28.99 | 2.51% | 82,808 |
| Sep 2, 2026 | 26.95 | 28.74 | 26.95 | 28.28 | 28.28 | 5.29% | 113,498 |
| Sep 1, 2026 | 25.25 | 27.00 | 25.25 | 26.86 | 26.86 | 2.91% | 87,105 |
| Aug 31, 2026 | 26.42 | 26.66 | 25.53 | 26.10 | 26.10 | -1.21% | 64,812 |
| Aug 28, 2026 | 27.00 | 27.10 | 26.00 | 26.42 | 26.42 | -1.89% | 89,781 |
| Aug 27, 2026 | 26.65 | 27.39 | 26.35 | 26.93 | 26.93 | 1.09% | 66,048 |
| Aug 26, 2026 | 26.63 | 26.92 | 25.86 | 26.64 | 26.64 | 0.15% | 74,463 |
| Aug 25, 2026 | 26.45 | 26.93 | 26.16 | 26.60 | 26.60 | 1.29% | 60,332 |
| Aug 24, 2026 | 26.48 | 26.58 | 25.72 | 26.26 | 26.26 | -0.94% | 70,133 |
| Aug 21, 2026 | 26.55 | 27.44 | 26.27 | 26.51 | 26.51 | 1.07% | 52,293 |
| Aug 20, 2026 | 27.01 | 27.06 | 26.00 | 26.23 | 26.23 | -3.67% | 60,087 |
| Aug 19, 2026 | 26.31 | 27.83 | 26.19 | 27.23 | 27.23 | 5.38% | 124,139 |
| Aug 18, 2026 | 25.47 | 26.19 | 24.49 | 25.84 | 25.84 | 0.23% | 61,016 |
| Aug 17, 2026 | 26.30 | 26.95 | 25.37 | 25.78 | 25.78 | -1.60% | 59,703 |
| Aug 14, 2026 | 26.01 | 26.44 | 25.09 | 26.20 | 26.20 | 4.09% | 69,690 |
| Aug 13, 2026 | 25.27 | 26.00 | 25.01 | 25.17 | 25.17 | -0.40% | 77,531 |
| Aug 12, 2026 | 25.12 | 25.57 | 24.63 | 25.27 | 25.27 | 1.69% | 76,851 |
| Aug 11, 2026 | 25.17 | 25.58 | 24.50 | 24.85 | 24.85 | -1.23% | 64,992 |
| Aug 10, 2026 | 25.16 | 25.62 | 24.43 | 25.16 | 25.16 | -0.59% | 53,627 |
| Aug 7, 2026 | 24.63 | 25.99 | 23.29 | 25.31 | 25.31 | 2.26% | 72,033 |