Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
3.210
+0.130 (4.22%)
At close: May 12, 2025, 4:00 PM
3.210
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.28 | 3.39 | 3.06 | 3.21 | - | 4.22% | 383,826 |
| May 9, 2025 | 3.38 | 3.38 | 2.94 | 3.08 | 3.08 | 1.65% | 233,672 |
| May 8, 2025 | 2.88 | 3.04 | 2.81 | 3.03 | 3.03 | 5.94% | 147,552 |
| May 7, 2025 | 2.84 | 2.93 | 2.83 | 2.86 | 2.86 | 1.78% | 145,291 |
| May 6, 2025 | 2.88 | 2.97 | 2.74 | 2.81 | 2.81 | -4.10% | 139,273 |
| May 5, 2025 | 3.03 | 3.15 | 2.91 | 2.93 | 2.93 | -3.93% | 168,512 |
| May 2, 2025 | 3.13 | 3.26 | 3.03 | 3.05 | 3.05 | -0.97% | 196,512 |
| May 1, 2025 | 3.09 | 3.10 | 3.03 | 3.08 | 3.08 | 0.98% | 161,830 |
| Apr 30, 2025 | 3.07 | 3.18 | 2.91 | 3.05 | 3.05 | -3.17% | 165,811 |
| Apr 29, 2025 | 3.08 | 3.20 | 3.00 | 3.15 | 3.15 | 1.94% | 168,265 |
| Apr 28, 2025 | 3.17 | 3.21 | 3.00 | 3.09 | 3.09 | -4.04% | 180,780 |
| Apr 25, 2025 | 3.24 | 3.43 | 3.06 | 3.22 | 3.22 | -2.13% | 144,323 |
| Apr 24, 2025 | 3.20 | 3.44 | 3.19 | 3.29 | 3.29 | 2.49% | 274,178 |
| Apr 23, 2025 | 3.00 | 3.22 | 2.98 | 3.21 | 3.21 | 7.36% | 218,187 |
| Apr 22, 2025 | 2.81 | 3.00 | 2.78 | 2.99 | 2.99 | 8.33% | 165,019 |
| Apr 21, 2025 | 2.61 | 2.78 | 2.51 | 2.76 | 2.76 | 3.76% | 118,434 |
| Apr 17, 2025 | 2.60 | 2.72 | 2.40 | 2.66 | 2.66 | 1.92% | 133,127 |
| Apr 16, 2025 | 2.47 | 2.63 | 2.45 | 2.61 | 2.61 | 3.57% | 180,739 |
| Apr 15, 2025 | 2.39 | 2.54 | 2.35 | 2.52 | 2.52 | 4.56% | 100,351 |
| Apr 14, 2025 | 2.44 | 2.59 | 2.30 | 2.41 | 2.41 | 1.26% | 150,921 |
| Apr 11, 2025 | 2.27 | 2.42 | 2.24 | 2.38 | 2.38 | 5.31% | 76,712 |
| Apr 10, 2025 | 2.28 | 2.41 | 2.14 | 2.26 | 2.26 | -3.83% | 178,195 |
| Apr 9, 2025 | 2.05 | 2.48 | 2.05 | 2.35 | 2.35 | 12.44% | 270,800 |
| Apr 8, 2025 | 2.30 | 2.41 | 2.03 | 2.09 | 2.09 | -5.43% | 193,911 |
| Apr 7, 2025 | 2.20 | 2.43 | 2.09 | 2.21 | 2.21 | -3.91% | 301,504 |
| Apr 4, 2025 | 2.10 | 2.37 | 2.10 | 2.30 | 2.30 | 3.14% | 306,040 |
| Apr 3, 2025 | 2.13 | 2.32 | 2.04 | 2.23 | 2.23 | -0.89% | 358,040 |
| Apr 2, 2025 | 2.22 | 2.54 | 2.19 | 2.25 | 2.25 | -1.75% | 310,273 |
| Apr 1, 2025 | 2.36 | 2.36 | 2.20 | 2.29 | 2.29 | -4.58% | 161,268 |
| Mar 31, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -5.88% | 110,157 |
| Mar 28, 2025 | 2.70 | 2.73 | 2.54 | 2.55 | 2.55 | -6.93% | 82,035 |
| Mar 27, 2025 | 2.67 | 2.79 | 2.65 | 2.74 | 2.74 | 2.43% | 95,063 |
| Mar 26, 2025 | 2.68 | 2.79 | 2.64 | 2.68 | 2.68 | -0.56% | 83,370 |
| Mar 25, 2025 | 3.05 | 3.10 | 2.68 | 2.69 | 2.69 | -12.38% | 123,028 |
| Mar 24, 2025 | 2.98 | 3.13 | 2.90 | 3.07 | 3.07 | 6.23% | 127,895 |
| Mar 21, 2025 | 2.92 | 3.00 | 2.75 | 2.89 | 2.89 | -1.70% | 308,779 |
| Mar 20, 2025 | 2.94 | 3.13 | 2.84 | 2.94 | 2.94 | -1.34% | 357,787 |
| Mar 19, 2025 | 2.88 | 3.10 | 2.82 | 2.98 | 2.98 | 3.47% | 252,232 |
| Mar 18, 2025 | 2.76 | 2.88 | 2.70 | 2.88 | 2.88 | 3.60% | 121,261 |
| Mar 17, 2025 | 2.72 | 2.83 | 2.63 | 2.78 | 2.78 | 2.21% | 228,180 |
| Mar 14, 2025 | 2.62 | 2.73 | 2.56 | 2.72 | 2.72 | 13.10% | 203,253 |
| Mar 13, 2025 | 2.68 | 2.75 | 2.40 | 2.41 | 2.41 | -10.59% | 321,127 |
| Mar 12, 2025 | 2.82 | 2.93 | 2.65 | 2.69 | 2.69 | -3.58% | 525,278 |
| Mar 11, 2025 | 2.50 | 2.88 | 2.45 | 2.79 | 2.79 | 13.88% | 434,341 |
| Mar 10, 2025 | 2.30 | 2.59 | 2.25 | 2.45 | 2.45 | 3.81% | 679,169 |
| Mar 7, 2025 | 2.45 | 2.50 | 2.26 | 2.36 | 2.36 | -5.22% | 264,896 |
| Mar 6, 2025 | 2.25 | 2.51 | 2.17 | 2.49 | 2.49 | 2.89% | 738,424 |
| Mar 5, 2025 | 2.46 | 2.58 | 2.34 | 2.42 | 2.42 | -2.02% | 306,586 |
| Mar 4, 2025 | 2.43 | 2.50 | 2.33 | 2.47 | 2.47 | -1.59% | 362,343 |
| Mar 3, 2025 | 2.68 | 2.82 | 2.49 | 2.51 | 2.51 | -5.28% | 281,952 |