Advertisement
Advertisement
Sight Sciences, Inc. (SGHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 3.0000 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 191,836 |
| Sep 25, 2023 | 3.0500 | 3.1000 | 2.9530 | 3.0500 | 3.0500 | 168,200 |
| Sep 22, 2023 | 2.9600 | 3.1100 | 2.8750 | 3.0500 | 3.0500 | 404,700 |
| Sep 21, 2023 | 2.8400 | 3.0030 | 2.7800 | 2.9600 | 2.9600 | 348,200 |
| Sep 20, 2023 | 3.1000 | 3.1800 | 2.8700 | 2.8800 | 2.8800 | 385,000 |
| Sep 19, 2023 | 3.3500 | 3.4000 | 3.0900 | 3.1000 | 3.1000 | 202,500 |
| Sep 18, 2023 | 3.4000 | 3.5400 | 3.3400 | 3.3800 | 3.3800 | 204,500 |
| Sep 15, 2023 | 3.4800 | 3.7200 | 3.3900 | 3.4500 | 3.4500 | 713,300 |
| Sep 14, 2023 | 3.3400 | 3.5700 | 3.1500 | 3.4900 | 3.4900 | 617,600 |
| Sep 13, 2023 | 3.2300 | 3.3500 | 3.0000 | 3.3000 | 3.3000 | 894,300 |
| Sep 12, 2023 | 3.8100 | 4.0400 | 3.0600 | 3.2800 | 3.2800 | 2,886,600 |
| Sep 11, 2023 | 6.0600 | 6.5300 | 6.0600 | 6.5100 | 6.5100 | 81,900 |
| Sep 08, 2023 | 6.2900 | 6.3900 | 6.1100 | 6.1400 | 6.1400 | 80,200 |
| Sep 07, 2023 | 6.2100 | 6.4750 | 6.1450 | 6.2800 | 6.2800 | 87,200 |
| Sep 06, 2023 | 6.2800 | 6.4100 | 6.1200 | 6.3500 | 6.3500 | 91,700 |
| Sep 05, 2023 | 6.5300 | 6.7000 | 6.0300 | 6.2800 | 6.2800 | 185,100 |
| Sep 01, 2023 | 6.5700 | 6.7350 | 6.2600 | 6.5400 | 6.5400 | 190,700 |
| Aug 31, 2023 | 6.5700 | 6.7900 | 6.5200 | 6.5600 | 6.5600 | 155,500 |
| Aug 30, 2023 | 6.8000 | 7.0470 | 6.4300 | 6.5500 | 6.5500 | 227,500 |
| Aug 29, 2023 | 6.2600 | 6.8900 | 6.2600 | 6.8400 | 6.8400 | 69,800 |
| Aug 28, 2023 | 6.3800 | 6.6400 | 6.1900 | 6.3300 | 6.3300 | 157,000 |
| Aug 25, 2023 | 6.3400 | 6.6550 | 6.2600 | 6.3800 | 6.3800 | 151,300 |
| Aug 24, 2023 | 6.5200 | 6.7700 | 6.2100 | 6.2950 | 6.2950 | 113,100 |
| Aug 23, 2023 | 7.0500 | 7.2200 | 6.6000 | 6.9400 | 6.9400 | 109,600 |
| Aug 22, 2023 | 7.1900 | 7.4000 | 6.9900 | 7.0400 | 7.0400 | 135,700 |
| Aug 21, 2023 | 7.1700 | 7.3300 | 7.0500 | 7.1700 | 7.1700 | 145,100 |
| Aug 18, 2023 | 7.1300 | 7.3500 | 7.0000 | 7.3000 | 7.3000 | 90,100 |
| Aug 17, 2023 | 7.5800 | 7.6450 | 7.2000 | 7.2500 | 7.2500 | 134,900 |
| Aug 16, 2023 | 7.6900 | 7.8200 | 7.5700 | 7.5800 | 7.5800 | 57,600 |
| Aug 15, 2023 | 7.6200 | 7.7900 | 7.5700 | 7.6600 | 7.6600 | 43,600 |
| Aug 14, 2023 | 7.6000 | 7.8700 | 7.5600 | 7.6200 | 7.6200 | 63,000 |
| Aug 11, 2023 | 7.8400 | 7.9300 | 7.5200 | 7.6000 | 7.6000 | 116,000 |
| Aug 10, 2023 | 7.9400 | 7.9500 | 7.6000 | 7.8400 | 7.8400 | 72,500 |
| Aug 09, 2023 | 7.7200 | 8.1000 | 7.5000 | 7.9000 | 7.9000 | 240,300 |
| Aug 08, 2023 | 8.0100 | 8.2800 | 7.8800 | 8.1100 | 8.1100 | 66,000 |
| Aug 07, 2023 | 8.6800 | 9.0300 | 8.0950 | 8.1300 | 8.1300 | 257,500 |
| Aug 04, 2023 | 8.0900 | 8.9200 | 7.9850 | 8.6500 | 8.6500 | 102,300 |
| Aug 03, 2023 | 7.7800 | 8.7200 | 7.7500 | 8.0400 | 8.0400 | 125,100 |
| Aug 02, 2023 | 8.0000 | 8.1000 | 7.6100 | 7.7900 | 7.7900 | 103,400 |
| Aug 01, 2023 | 8.7900 | 8.8250 | 7.8850 | 8.0650 | 8.0650 | 81,200 |
| Jul 31, 2023 | 8.8000 | 9.3080 | 8.7100 | 8.8000 | 8.8000 | 83,400 |
| Jul 28, 2023 | 8.2800 | 9.0000 | 8.2800 | 8.7900 | 8.7900 | 64,800 |
| Jul 27, 2023 | 7.9500 | 8.3500 | 7.8750 | 8.2500 | 8.2500 | 64,700 |
| Jul 26, 2023 | 8.0600 | 8.2900 | 7.5600 | 7.9000 | 7.9000 | 93,000 |
| Jul 25, 2023 | 8.2000 | 8.4800 | 7.9700 | 8.1700 | 8.1700 | 56,700 |
| Jul 24, 2023 | 8.6200 | 8.8000 | 8.2100 | 8.2400 | 8.2400 | 119,700 |
| Jul 21, 2023 | 7.5900 | 8.8200 | 7.5900 | 8.6000 | 8.6000 | 177,000 |
| Jul 20, 2023 | 7.7500 | 7.8800 | 7.2800 | 7.4100 | 7.4100 | 86,900 |
| Jul 19, 2023 | 7.5400 | 8.0050 | 7.5400 | 7.7100 | 7.7100 | 75,100 |
| Jul 18, 2023 | 7.2500 | 7.7200 | 7.0400 | 7.5800 | 7.5800 | 71,100 |
| Jul 17, 2023 | 7.5300 | 8.2650 | 7.0650 | 7.3200 | 7.3200 | 195,200 |
| Jul 14, 2023 | 7.7900 | 8.0800 | 7.5550 | 7.7900 | 7.7900 | 160,300 |
| Jul 13, 2023 | 7.5300 | 8.0600 | 7.3770 | 7.8000 | 7.8000 | 107,100 |
| Jul 12, 2023 | 7.7600 | 7.8850 | 7.4500 | 7.5800 | 7.5800 | 117,300 |
| Jul 11, 2023 | 8.0400 | 8.3300 | 7.4400 | 7.5200 | 7.5200 | 113,700 |
| Jul 10, 2023 | 8.0400 | 8.5300 | 7.8300 | 8.0500 | 8.0500 | 72,200 |
| Jul 07, 2023 | 8.2700 | 8.6800 | 8.2700 | 8.5500 | 8.5500 | 29,600 |
| Jul 06, 2023 | 8.4100 | 8.4100 | 8.0900 | 8.1700 | 8.1700 | 54,000 |
| Jul 05, 2023 | 8.4100 | 8.7500 | 8.2300 | 8.4300 | 8.4300 | 60,000 |
| Jul 03, 2023 | 8.2200 | 8.6350 | 8.2200 | 8.6100 | 8.6100 | 19,100 |
| Jun 30, 2023 | 8.0500 | 8.4800 | 8.0500 | 8.2800 | 8.2800 | 62,800 |
| Jun 29, 2023 | 7.6000 | 8.4500 | 7.6000 | 8.0200 | 8.0200 | 81,500 |
| Jun 28, 2023 | 7.7400 | 7.7900 | 7.4050 | 7.6100 | 7.6100 | 92,500 |
| Jun 27, 2023 | 8.1700 | 8.1700 | 7.7100 | 7.7300 | 7.7300 | 49,300 |
| Jun 26, 2023 | 7.8600 | 8.4200 | 7.5900 | 8.1500 | 8.1500 | 91,100 |
| Jun 23, 2023 | 7.7000 | 8.0900 | 7.4550 | 7.8500 | 7.8500 | 926,900 |
| Jun 22, 2023 | 8.0600 | 8.1350 | 7.6700 | 7.7250 | 7.7250 | 65,300 |
| Jun 21, 2023 | 8.1900 | 8.2100 | 7.6400 | 8.0500 | 8.0500 | 64,600 |
| Jun 20, 2023 | 8.4350 | 8.4350 | 8.0330 | 8.1700 | 8.1700 | 59,200 |
| Jun 16, 2023 | 8.7100 | 8.7400 | 8.1080 | 8.4800 | 8.4800 | 227,400 |
| Jun 15, 2023 | 8.3700 | 8.6400 | 8.2200 | 8.5300 | 8.5300 | 74,500 |
| Jun 14, 2023 | 8.7200 | 8.8600 | 8.3300 | 8.3700 | 8.3700 | 101,000 |
| Jun 13, 2023 | 8.2100 | 8.8400 | 8.0800 | 8.7200 | 8.7200 | 97,500 |
| Jun 12, 2023 | 7.8500 | 8.2900 | 7.6400 | 8.0700 | 8.0700 | 82,900 |
| Jun 09, 2023 | 7.9500 | 8.3400 | 7.6900 | 7.8100 | 7.8100 | 105,500 |
| Jun 08, 2023 | 8.0200 | 8.1400 | 7.4300 | 7.9500 | 7.9500 | 265,800 |
| Jun 07, 2023 | 7.5400 | 8.0300 | 7.5100 | 7.9900 | 7.9900 | 112,100 |
| Jun 06, 2023 | 7.3500 | 7.5650 | 7.0500 | 7.4600 | 7.4600 | 125,600 |
| Jun 05, 2023 | 7.7000 | 8.1300 | 7.4500 | 7.4800 | 7.4800 | 130,700 |
| Jun 02, 2023 | 9.6700 | 9.6700 | 7.3000 | 7.5200 | 7.5200 | 415,200 |
| Jun 01, 2023 | 9.4900 | 9.7300 | 8.8600 | 9.5600 | 9.5600 | 97,600 |
| May 31, 2023 | 9.2900 | 9.7300 | 8.8500 | 9.5900 | 9.5900 | 272,900 |
| May 30, 2023 | 9.3700 | 9.6800 | 8.9100 | 9.2500 | 9.2500 | 92,400 |
| May 26, 2023 | 8.9500 | 9.3200 | 8.7150 | 9.2500 | 9.2500 | 86,300 |
| May 25, 2023 | 9.1800 | 9.2900 | 8.7200 | 8.9700 | 8.9700 | 66,700 |
| May 24, 2023 | 8.9700 | 9.3200 | 8.7900 | 9.1900 | 9.1900 | 42,400 |
| May 23, 2023 | 9.2600 | 9.7350 | 8.9200 | 9.0600 | 9.0600 | 84,100 |
| May 22, 2023 | 9.4300 | 9.7500 | 9.1900 | 9.3200 | 9.3200 | 117,600 |
| May 19, 2023 | 10.2500 | 10.6900 | 9.4300 | 9.5500 | 9.5500 | 69,900 |
| May 18, 2023 | 9.6100 | 10.3000 | 9.6100 | 10.0100 | 10.0100 | 90,600 |
| May 17, 2023 | 10.0350 | 10.0350 | 9.3750 | 9.6600 | 9.6600 | 115,800 |
| May 16, 2023 | 9.9300 | 10.0800 | 9.8100 | 9.8400 | 9.8400 | 79,600 |
| May 15, 2023 | 9.8800 | 10.4700 | 9.8100 | 10.0100 | 10.0100 | 62,700 |
| May 12, 2023 | 10.1500 | 10.2900 | 9.8050 | 9.9200 | 9.9200 | 51,900 |
| May 11, 2023 | 9.8800 | 10.2800 | 9.8300 | 9.9800 | 9.9800 | 47,800 |
| May 10, 2023 | 10.3300 | 10.4400 | 9.7670 | 10.0000 | 10.0000 | 59,200 |
| May 09, 2023 | 10.4400 | 10.7000 | 9.8500 | 10.1000 | 10.1000 | 81,600 |
| May 08, 2023 | 10.0000 | 10.9700 | 9.8800 | 10.5200 | 10.5200 | 168,200 |
| May 05, 2023 | 10.9700 | 11.0000 | 9.8500 | 10.0000 | 10.0000 | 109,900 |
| May 04, 2023 | 10.0200 | 10.9100 | 9.8000 | 10.6700 | 10.6700 | 105,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
