Skip to main content
SpyGlass Pharma, Inc. (SGP)
NASDAQ: SGP · Real-Time Price · USD
21.18
+2.37 (12.60%)
At close: Jun 26, 2026, 4:00 PM EDT
21.15
-0.03 (-0.14%)
After-hours: Jun 26, 2026, 4:53 PM EDT

SpyGlass Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.9821.3118.9421.1821.1812.60%1,442,654
Jun 25, 202619.7120.2218.7518.8118.81-3.79%109,831
Jun 24, 202619.7220.1619.3019.5519.55-0.61%79,685
Jun 23, 202619.2820.2719.1419.6719.671.71%74,119
Jun 22, 202618.8819.7318.4419.3419.343.42%109,018
Jun 18, 202618.3619.1518.3218.7018.702.75%144,288
Jun 17, 202617.6118.5017.0618.2018.203.64%108,918
Jun 16, 202618.5818.8117.5617.5617.56-7.29%103,710
Jun 15, 202618.7419.6718.3818.9418.942.71%143,815
Jun 12, 202617.9218.6617.9218.4418.441.93%57,083
Jun 11, 202618.0218.3817.9818.0918.090.67%77,844
Jun 10, 202618.8819.1017.9317.9717.97-1.21%84,426
Jun 9, 202619.1619.2818.1818.1918.19-2.93%70,141
Jun 8, 202618.9119.1717.9418.7418.74-0.21%77,196
Jun 5, 202619.9820.2518.3718.7818.78-3.54%77,527
Jun 4, 202619.1920.0118.5319.4719.474.90%58,500
Jun 3, 202618.0718.7818.0718.5618.561.09%47,139
Jun 2, 202617.8918.5417.6018.3618.360.22%45,018
Jun 1, 202619.2019.5318.1818.3218.32-4.88%44,735
May 29, 202620.0020.0019.0219.2619.26-2.92%44,587
May 28, 202620.2820.5719.4619.8419.84-1.64%41,440
May 27, 202620.5921.2919.7320.1720.17-2.18%52,051
May 26, 202620.8421.6119.4620.6220.62-1.06%86,574
May 22, 202621.8022.3520.5320.8420.84-5.49%107,184
May 21, 202622.0723.6121.4622.0522.050.73%79,866
May 20, 202621.3122.4221.0521.8921.893.25%37,947
May 19, 202622.4522.7121.1621.2021.20-4.68%45,168
May 18, 202623.6824.0921.8422.2422.24-4.18%40,664
May 15, 202621.9024.7721.9023.2123.21-4.37%34,905
May 14, 202623.9524.5723.4524.2724.271.89%31,136
May 13, 202624.2724.4823.6523.8223.82-1.33%20,327
May 12, 202623.5924.3523.1924.1424.141.60%42,718
May 11, 202623.1823.8922.5723.7623.761.50%25,554
May 8, 202625.7725.7723.4023.4123.41-7.80%31,481
May 7, 202625.3025.4824.5625.3925.391.34%134,541
May 6, 202624.6525.6524.6025.0625.062.64%161,612
May 5, 202624.8825.0023.7524.4124.41-63,861
May 4, 202623.9825.0623.9824.4124.411.79%64,393
May 1, 202623.0624.2722.4423.9823.984.53%83,513
Apr 30, 202622.4823.3522.4822.9422.943.66%56,832
Apr 29, 202623.2924.2521.4022.1322.13-3.78%42,976
Apr 28, 202623.9824.1022.7223.0023.00-2.75%19,144
Apr 27, 202623.3624.6523.0223.6523.650.55%111,080
Apr 24, 202623.6524.0021.7623.5223.52-0.47%91,539
Apr 23, 202624.7324.7323.5323.6323.63-3.51%90,634
Apr 22, 202624.7524.7524.1224.4924.490.16%54,813
Apr 21, 202624.9824.9824.1424.4524.45-0.29%32,769
Apr 20, 202624.9425.5024.3024.5224.52-1.68%23,087
Apr 17, 202625.1525.8824.6924.9424.94-0.36%43,795
Apr 16, 202625.0625.0624.3725.0325.031.21%22,070
Apr 15, 202624.5725.2924.1324.7324.730.86%28,128
Apr 14, 202624.1025.2823.5124.5224.522.72%90,284
Apr 13, 202620.3624.1020.3623.8723.8715.04%124,392
Apr 10, 202621.3521.5520.6020.7520.75-2.21%82,392
Apr 9, 202621.8622.9521.0021.2221.22-4.50%62,361
Apr 8, 202621.3522.3021.0222.2222.225.46%147,973
Apr 7, 202622.1922.1920.1521.0721.07-6.98%90,337
Apr 6, 202622.3422.9821.4022.6522.650.85%123,610
Apr 2, 202624.1024.5821.3822.4622.46-8.10%137,963
Apr 1, 202625.7727.2324.2824.4424.44-5.67%88,809
Mar 31, 202623.5926.4423.4425.9125.9110.87%91,154
Mar 30, 202622.6023.4022.1423.3723.373.36%67,792
Mar 27, 202624.6324.6321.2922.6122.61-10.28%95,374
Mar 26, 202624.6025.7824.6025.2025.20-0.08%87,254
Mar 25, 202623.6425.9623.6425.2225.226.23%72,583
Mar 24, 202626.0126.0122.4123.7423.74-9.91%145,599
Mar 23, 202626.0127.1325.3426.3526.351.35%160,735
Mar 20, 202625.3026.2625.3026.0026.001.13%728,530
Mar 19, 202626.5027.2025.4125.7125.71-4.07%198,317
Mar 18, 202627.0327.7626.6226.8026.80-1.47%174,630
Mar 17, 202626.6427.7726.6227.2027.200.37%155,832
Mar 16, 202626.4428.2026.4427.1027.102.07%85,239
Mar 13, 202626.9027.6526.2226.5526.550.49%101,929
Mar 12, 202627.0127.4026.3626.4226.42-2.51%74,222
Mar 11, 202626.9529.1126.4027.1027.101.04%150,724
Mar 10, 202627.1327.4126.6126.8226.82-1.11%309,586
Mar 9, 202626.8428.9926.5527.1227.121.65%187,040
Mar 6, 202626.5927.9925.2526.6826.680.98%97,337
Mar 5, 202626.6827.6725.7326.4226.42-0.97%90,294
Mar 4, 202627.3928.0026.6126.6826.68-0.26%83,368
Mar 3, 202626.7327.4526.0026.7526.750.07%90,827
Mar 2, 202627.9028.3825.5026.7326.73-4.54%57,876
Feb 27, 202628.2128.5427.8128.0028.00-1.23%44,687
Feb 26, 202628.8929.1328.0028.3528.35-2.68%41,050
Feb 25, 202629.5029.5028.6229.1329.13-0.55%77,797
Feb 24, 202629.4929.5028.2529.2929.29-0.20%41,756
Feb 23, 202629.1029.7527.9929.3529.350.10%52,187
Feb 20, 202629.6629.7928.5029.3229.32-1.21%41,425
Feb 19, 202628.5030.5628.2829.6829.684.14%309,373
Feb 18, 202627.9628.9127.4328.5028.502.93%205,438
Feb 17, 202628.0028.8527.6927.6927.69-1.88%53,443
Feb 13, 202627.8229.4727.5528.2228.222.62%97,217
Feb 12, 202627.9628.4827.1527.5027.50-0.18%64,378
Feb 11, 202628.0228.9326.7727.5527.55-1.01%44,595
Feb 10, 202626.3528.0525.4027.8327.836.30%101,139
Feb 9, 202625.2528.4424.7126.1826.18-0.83%206,498