Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
4.300
+0.050 (1.18%)
Jun 27, 2025, 4:00 PM - Market closed
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.27 | 4.34 | 4.17 | 4.30 | 4.30 | 1.18% | 840,410 |
| Jun 26, 2025 | 4.26 | 4.28 | 4.19 | 4.25 | 4.25 | 0.71% | 67,027 |
| Jun 25, 2025 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 86,142 |
| Jun 24, 2025 | 4.43 | 4.46 | 4.20 | 4.26 | 4.26 | -1.84% | 95,783 |
| Jun 23, 2025 | 4.04 | 4.40 | 4.02 | 4.34 | 4.34 | 6.90% | 205,391 |
| Jun 20, 2025 | 4.32 | 4.36 | 4.06 | 4.06 | 4.06 | -4.92% | 225,323 |
| Jun 18, 2025 | 4.02 | 4.30 | 3.99 | 4.27 | 4.27 | 5.96% | 95,565 |
| Jun 17, 2025 | 4.15 | 4.23 | 4.03 | 4.03 | 4.03 | -4.28% | 134,076 |
| Jun 16, 2025 | 4.19 | 4.25 | 4.09 | 4.21 | 4.21 | 1.94% | 76,993 |
| Jun 13, 2025 | 4.11 | 4.22 | 4.06 | 4.13 | 4.13 | -1.90% | 162,841 |
| Jun 12, 2025 | 4.15 | 4.23 | 4.03 | 4.21 | 4.21 | 0.48% | 79,296 |
| Jun 11, 2025 | 4.23 | 4.25 | 4.13 | 4.19 | 4.19 | 0.48% | 101,848 |
| Jun 10, 2025 | 4.10 | 4.19 | 3.95 | 4.17 | 4.17 | 2.71% | 176,444 |
| Jun 9, 2025 | 4.25 | 4.25 | 3.91 | 4.06 | 4.06 | -3.33% | 216,913 |
| Jun 6, 2025 | 4.24 | 4.25 | 4.19 | 4.20 | 4.20 | - | 122,654 |
| Jun 5, 2025 | 4.24 | 4.30 | 4.19 | 4.20 | 4.20 | -0.94% | 153,088 |
| Jun 4, 2025 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | 5.47% | 150,075 |
| Jun 3, 2025 | 3.90 | 4.17 | 3.83 | 4.02 | 4.02 | 3.34% | 343,933 |
| Jun 2, 2025 | 3.69 | 3.93 | 3.57 | 3.89 | 3.89 | 5.42% | 178,392 |
| May 30, 2025 | 3.65 | 3.75 | 3.36 | 3.69 | 3.69 | 4.83% | 232,978 |
| May 29, 2025 | 3.64 | 3.73 | 3.50 | 3.52 | 3.52 | -2.49% | 229,897 |
| May 28, 2025 | 3.41 | 3.63 | 3.19 | 3.61 | 3.61 | 4.94% | 142,448 |
| May 27, 2025 | 3.23 | 3.50 | 3.20 | 3.44 | 3.44 | 7.50% | 184,663 |
| May 23, 2025 | 3.21 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 60,585 |
| May 22, 2025 | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | 1.23% | 83,936 |
| May 21, 2025 | 3.20 | 3.29 | 3.15 | 3.24 | 3.24 | -0.92% | 136,631 |
| May 20, 2025 | 3.26 | 3.35 | 3.22 | 3.27 | 3.27 | - | 120,852 |
| May 19, 2025 | 3.47 | 3.56 | 3.24 | 3.27 | 3.27 | -7.89% | 173,487 |
| May 16, 2025 | 3.42 | 3.65 | 3.36 | 3.55 | 3.55 | 3.80% | 249,323 |
| May 15, 2025 | 3.24 | 3.43 | 3.18 | 3.42 | 3.42 | 4.27% | 95,605 |
| May 14, 2025 | 3.42 | 3.65 | 3.28 | 3.28 | 3.28 | -4.09% | 171,093 |
| May 13, 2025 | 3.26 | 3.65 | 3.13 | 3.42 | 3.42 | 6.54% | 360,061 |
| May 12, 2025 | 3.28 | 3.39 | 3.06 | 3.21 | 3.21 | 4.22% | 385,197 |
| 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 |