Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
8.05
-0.29 (-3.48%)
At close: Dec 5, 2025, 4:00 PM EST
8.21
+0.16 (1.99%)
After-hours: Dec 5, 2025, 5:43 PM EST
Sight Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.34 | 7.96 | 8.05 | 8.05 | -3.48% | 82,278 |
| Dec 4, 2025 | 8.61 | 8.61 | 8.18 | 8.34 | 8.34 | -2.57% | 108,209 |
| Dec 3, 2025 | 8.30 | 8.58 | 8.09 | 8.56 | 8.56 | 3.13% | 122,656 |
| Dec 2, 2025 | 8.29 | 8.38 | 8.13 | 8.30 | 8.30 | 1.59% | 136,618 |
| Dec 1, 2025 | 8.30 | 8.50 | 7.90 | 8.17 | 8.17 | -2.27% | 154,443 |
| Nov 28, 2025 | 8.52 | 8.80 | 8.21 | 8.36 | 8.36 | -0.36% | 140,881 |
| Nov 26, 2025 | 8.03 | 8.47 | 7.65 | 8.39 | 8.39 | 3.58% | 263,071 |
| Nov 25, 2025 | 7.40 | 8.23 | 7.37 | 8.10 | 8.10 | 8.14% | 378,972 |
| Nov 24, 2025 | 7.26 | 7.75 | 7.16 | 7.49 | 7.49 | 3.17% | 287,038 |
| Nov 21, 2025 | 6.59 | 7.32 | 6.56 | 7.26 | 7.26 | 9.34% | 245,135 |
| Nov 20, 2025 | 7.08 | 7.09 | 6.59 | 6.64 | 6.64 | -4.18% | 166,140 |
| Nov 19, 2025 | 7.14 | 7.24 | 6.88 | 6.93 | 6.93 | -2.94% | 120,395 |
| Nov 18, 2025 | 7.03 | 7.21 | 6.74 | 7.14 | 7.14 | 1.56% | 128,269 |
| Nov 17, 2025 | 7.03 | 7.21 | 6.91 | 7.03 | 7.03 | -1.13% | 165,095 |
| Nov 14, 2025 | 6.98 | 7.32 | 6.85 | 7.11 | 7.11 | 0.85% | 308,466 |
| Nov 13, 2025 | 7.69 | 7.69 | 6.93 | 7.05 | 7.05 | -8.68% | 407,951 |
| Nov 12, 2025 | 7.10 | 8.06 | 7.00 | 7.72 | 7.72 | 9.66% | 822,529 |
| Nov 11, 2025 | 6.60 | 7.12 | 6.41 | 7.04 | 7.04 | 7.98% | 481,565 |
| Nov 10, 2025 | 5.85 | 6.60 | 5.85 | 6.52 | 6.52 | 12.03% | 507,231 |
| Nov 7, 2025 | 5.49 | 5.86 | 5.38 | 5.82 | 5.82 | 16.40% | 285,684 |
| Nov 6, 2025 | 5.01 | 5.06 | 4.90 | 5.00 | 5.00 | -0.60% | 110,694 |
| Nov 5, 2025 | 4.99 | 5.12 | 4.86 | 5.03 | 5.03 | 1.00% | 58,103 |
| Nov 4, 2025 | 5.01 | 5.02 | 4.89 | 4.98 | 4.98 | -2.35% | 54,507 |
| Nov 3, 2025 | 5.08 | 5.16 | 4.98 | 5.10 | 5.10 | 0.79% | 60,225 |
| Oct 31, 2025 | 5.06 | 5.13 | 4.94 | 5.06 | 5.06 | -0.39% | 42,806 |
| Oct 30, 2025 | 4.93 | 5.12 | 4.92 | 5.08 | 5.08 | 0.79% | 49,301 |
| Oct 29, 2025 | 5.14 | 5.25 | 4.95 | 5.04 | 5.04 | -2.51% | 67,384 |
| Oct 28, 2025 | 5.14 | 5.20 | 4.87 | 5.17 | 5.17 | - | 103,216 |
| Oct 27, 2025 | 5.28 | 5.28 | 5.07 | 5.17 | 5.17 | -2.08% | 119,570 |
| Oct 24, 2025 | 5.24 | 5.31 | 5.10 | 5.28 | 5.28 | 1.34% | 73,576 |
| Oct 23, 2025 | 5.14 | 5.25 | 5.10 | 5.21 | 5.21 | 1.56% | 88,914 |
| Oct 22, 2025 | 5.16 | 5.32 | 4.88 | 5.13 | 5.13 | -0.58% | 236,574 |
| Oct 21, 2025 | 4.65 | 5.19 | 4.50 | 5.16 | 5.16 | 10.73% | 262,093 |
| Oct 20, 2025 | 4.73 | 5.14 | 4.49 | 4.66 | 4.66 | -0.64% | 799,509 |
| Oct 17, 2025 | 3.90 | 4.80 | 3.89 | 4.69 | 4.69 | 35.94% | 1,638,599 |
| Oct 16, 2025 | 3.58 | 3.59 | 3.37 | 3.45 | 3.45 | -4.17% | 48,236 |
| Oct 15, 2025 | 3.37 | 3.60 | 3.34 | 3.60 | 3.60 | 8.11% | 86,150 |
| Oct 14, 2025 | 3.22 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 73,043 |
| Oct 13, 2025 | 3.25 | 3.38 | 3.22 | 3.26 | 3.26 | 1.87% | 51,285 |
| Oct 10, 2025 | 3.37 | 3.37 | 3.19 | 3.20 | 3.20 | -5.33% | 111,495 |
| Oct 9, 2025 | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -2.59% | 52,945 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | - | 78,108 |
| Oct 7, 2025 | 3.35 | 3.48 | 3.25 | 3.47 | 3.47 | 3.27% | 154,268 |
| Oct 6, 2025 | 3.31 | 3.46 | 3.31 | 3.36 | 3.36 | 2.13% | 151,560 |
| Oct 3, 2025 | 3.31 | 3.39 | 3.20 | 3.29 | 3.29 | -0.60% | 145,273 |
| Oct 2, 2025 | 3.35 | 3.43 | 3.25 | 3.31 | 3.31 | -1.19% | 110,996 |
| Oct 1, 2025 | 3.41 | 3.42 | 3.29 | 3.35 | 3.35 | -2.62% | 150,860 |
| Sep 30, 2025 | 3.47 | 3.48 | 3.38 | 3.44 | 3.44 | -1.15% | 76,354 |
| Sep 29, 2025 | 3.50 | 3.53 | 3.42 | 3.48 | 3.48 | - | 41,778 |
| Sep 26, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 75,226 |
| Sep 25, 2025 | 3.47 | 3.54 | 3.43 | 3.43 | 3.43 | -3.11% | 96,827 |
| Sep 24, 2025 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | 0.57% | 44,687 |
| Sep 23, 2025 | 3.61 | 3.74 | 3.49 | 3.52 | 3.52 | -1.95% | 85,190 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 55,739 |
| Sep 19, 2025 | 3.67 | 3.67 | 3.55 | 3.60 | 3.60 | -2.44% | 231,676 |
| Sep 18, 2025 | 3.46 | 3.70 | 3.46 | 3.69 | 3.69 | 7.89% | 81,888 |
| Sep 17, 2025 | 3.50 | 3.60 | 3.39 | 3.42 | 3.42 | -2.01% | 129,843 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.40 | 3.49 | 3.49 | -0.85% | 106,330 |
| Sep 15, 2025 | 3.45 | 3.57 | 3.43 | 3.52 | 3.52 | 1.73% | 63,111 |
| Sep 12, 2025 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -4.42% | 97,070 |
| Sep 11, 2025 | 3.42 | 3.65 | 3.38 | 3.62 | 3.62 | 6.16% | 125,855 |
| Sep 10, 2025 | 3.56 | 3.56 | 3.40 | 3.41 | 3.41 | -4.48% | 79,381 |
| Sep 9, 2025 | 3.63 | 3.77 | 3.55 | 3.57 | 3.57 | -3.25% | 207,757 |
| Sep 8, 2025 | 3.72 | 3.74 | 3.64 | 3.69 | 3.69 | - | 66,870 |
| Sep 5, 2025 | 3.76 | 3.85 | 3.63 | 3.69 | 3.69 | -1.07% | 143,820 |
| Sep 4, 2025 | 3.81 | 3.81 | 3.65 | 3.73 | 3.73 | -1.84% | 172,845 |
| Sep 3, 2025 | 3.83 | 3.87 | 3.70 | 3.80 | 3.80 | -1.81% | 95,465 |
| Sep 2, 2025 | 3.96 | 4.03 | 3.86 | 3.87 | 3.87 | -4.68% | 60,961 |
| Aug 29, 2025 | 4.07 | 4.08 | 3.95 | 4.06 | 4.06 | 0.50% | 59,857 |
| Aug 28, 2025 | 4.23 | 4.23 | 4.01 | 4.04 | 4.04 | -4.49% | 97,893 |
| Aug 27, 2025 | 4.21 | 4.25 | 4.16 | 4.23 | 4.23 | - | 197,930 |
| Aug 26, 2025 | 4.23 | 4.23 | 4.16 | 4.23 | 4.23 | 0.48% | 103,337 |
| Aug 25, 2025 | 4.22 | 4.23 | 4.09 | 4.21 | 4.21 | -0.47% | 62,792 |
| Aug 22, 2025 | 4.15 | 4.29 | 4.12 | 4.23 | 4.23 | 2.67% | 228,934 |
| Aug 21, 2025 | 4.07 | 4.19 | 4.03 | 4.12 | 4.12 | 1.23% | 49,378 |
| Aug 20, 2025 | 4.11 | 4.18 | 4.03 | 4.07 | 4.07 | -0.49% | 75,394 |
| Aug 19, 2025 | 4.18 | 4.23 | 4.02 | 4.09 | 4.09 | -2.39% | 96,816 |
| Aug 18, 2025 | 4.21 | 4.28 | 4.11 | 4.19 | 4.19 | -0.24% | 74,283 |
| Aug 15, 2025 | 4.28 | 4.28 | 4.06 | 4.20 | 4.20 | -1.18% | 98,085 |
| Aug 14, 2025 | 4.17 | 4.29 | 4.12 | 4.25 | 4.25 | - | 104,213 |
| Aug 13, 2025 | 4.25 | 4.34 | 4.01 | 4.25 | 4.25 | - | 186,303 |
| Aug 12, 2025 | 4.15 | 4.28 | 4.10 | 4.25 | 4.25 | 3.16% | 160,594 |
| Aug 11, 2025 | 4.24 | 4.26 | 4.08 | 4.12 | 4.12 | -2.83% | 155,800 |
| Aug 8, 2025 | 3.82 | 4.27 | 3.81 | 4.24 | 4.24 | 19.44% | 274,948 |
| Aug 7, 2025 | 3.73 | 3.76 | 3.49 | 3.55 | 3.55 | -3.53% | 67,662 |
| Aug 6, 2025 | 3.47 | 3.76 | 3.41 | 3.68 | 3.68 | 5.44% | 92,148 |
| Aug 5, 2025 | 3.49 | 3.54 | 3.38 | 3.49 | 3.49 | 0.58% | 146,539 |
| Aug 4, 2025 | 3.31 | 3.48 | 3.28 | 3.47 | 3.47 | 6.12% | 106,404 |
| Aug 1, 2025 | 3.25 | 3.34 | 3.11 | 3.27 | 3.27 | -1.80% | 229,807 |
| Jul 31, 2025 | 3.42 | 3.49 | 3.29 | 3.33 | 3.33 | -3.48% | 181,338 |
| Jul 30, 2025 | 3.47 | 3.63 | 3.43 | 3.45 | 3.45 | -0.29% | 100,129 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -2.26% | 105,705 |
| Jul 28, 2025 | 3.50 | 3.63 | 3.41 | 3.54 | 3.54 | 1.43% | 145,613 |
| Jul 25, 2025 | 3.55 | 3.57 | 3.42 | 3.49 | 3.49 | -1.97% | 89,376 |
| Jul 24, 2025 | 3.75 | 3.76 | 3.54 | 3.56 | 3.56 | -5.82% | 63,416 |
| Jul 23, 2025 | 3.60 | 3.80 | 3.60 | 3.78 | 3.78 | 5.88% | 67,119 |
| Jul 22, 2025 | 3.44 | 3.59 | 3.42 | 3.57 | 3.57 | 4.08% | 79,169 |
| Jul 21, 2025 | 3.51 | 3.53 | 3.43 | 3.43 | 3.43 | -2.00% | 132,232 |
| Jul 18, 2025 | 3.59 | 3.61 | 3.50 | 3.50 | 3.50 | -1.13% | 80,708 |
| Jul 17, 2025 | 3.50 | 3.65 | 3.50 | 3.54 | 3.54 | 0.85% | 82,709 |