NASDAQ : SGP
SpyGlass Pharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 32.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SpyGlass Pharma, Inc. (SGP) closed at 33.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.71 | 33.31 | 31.6 | 33.03 | 51,150 | +2.45% |
| 2026-10-30 | 32.21 | 32.925 | 31.75 | 32.24 | 94,146 | -0.83% |
| 2026-10-29 | 33.12 | 33.84 | 31.68 | 32.51 | 125,363 | -1.07% |
| 2026-10-28 | 30.9 | 33.47 | 30.03 | 32.86 | 211,717 | +6.34% |
| 2026-10-27 | 30.01 | 31.06 | 29.41 | 30.9 | 69,339 | +3.31% |
| 2026-10-26 | 29.21 | 30.37 | 28.09 | 29.91 | 89,403 | +5.02% |
| 2026-10-23 | 28 | 28.7 | 26.675 | 28.48 | 70,596 | +0.92% |
| 2026-10-22 | 27.43 | 28.295 | 27.33 | 28.22 | 91,320 | +1.84% |
| 2026-10-21 | 26.52 | 27.73 | 26.04 | 27.71 | 86,126 | +5.93% |
| 2026-10-20 | 24.49 | 26.665 | 23.275 | 26.16 | 99,388 | +6.34% |
| 2026-10-19 | 24.36 | 25.15 | 24.338 | 24.6 | 69,781 | +2.50% |
| 2026-10-16 | 24.74 | 24.84 | 23.94 | 24 | 70,648 | -2.91% |
| 2026-10-15 | 23.67 | 24.93 | 23.5 | 24.72 | 47,120 | +4.35% |
| 2026-10-14 | 23.72 | 24.21 | 22.795 | 23.69 | 49,098 | -0.96% |
| 2026-10-13 | 24.53 | 24.85 | 23.89 | 23.92 | 63,852 | -3.78% |
| 2026-10-12 | 24.595 | 25.54 | 24.135 | 24.86 | 59,468 | -0.24% |
| 2026-10-09 | 25.03 | 25.79 | 24.63 | 24.92 | 68,252 | +1.22% |
| 2026-10-08 | 23.56 | 24.84 | 23.285 | 24.62 | 64,643 | +3.01% |
| 2026-10-07 | 24.46 | 24.76 | 23.62 | 23.9 | 69,482 | -3.55% |
| 2026-10-06 | 25.76 | 25.87 | 24.75 | 24.78 | 81,205 | -3.17% |
| 2026-10-05 | 24.78 | 25.705 | 24.6 | 25.59 | 133,104 | +2.69% |
| 2026-10-02 | 26.73 | 27.11 | 24.68 | 24.92 | 142,058 | -5.96% |
| 2026-10-01 | 26.3 | 26.81 | 25.335 | 26.5 | 101,101 | +1.92% |
| 2026-09-30 | 25.44 | 26.515 | 25.05 | 26 | 79,568 | +2.20% |
| 2026-09-29 | 25.84 | 26.25 | 24.395 | 25.44 | 67,865 | -2.08% |
| 2026-09-28 | 26.97 | 27.255 | 25.98 | 25.98 | 119,999 | -4.03% |
| 2026-09-25 | 27.51 | 27.92 | 26.845 | 27.07 | 96,409 | -2.10% |
| 2026-09-24 | 28.22 | 28.22 | 26.64 | 27.65 | 81,363 | -1.81% |
| 2026-09-23 | 28.985 | 29.28 | 27.76 | 28.16 | 149,327 | -1.85% |
| 2026-09-22 | 27.98 | 29.07 | 27.85 | 28.69 | 171,653 | +2.61% |
| 2026-09-21 | 29.4 | 29.96 | 27.29 | 27.96 | 174,297 | -3.85% |
| 2026-09-18 | 29.25 | 29.47 | 27.328 | 29.08 | 613,826 | -0.85% |
| 2026-09-17 | 29.12 | 29.75 | 28.62 | 29.33 | 235,599 | +2.55% |
| 2026-09-16 | 29.21 | 29.405 | 27.13 | 28.6 | 186,220 | -1.24% |
| 2026-09-15 | 28.57 | 29.04 | 27 | 28.96 | 131,673 | +1.05% |
| 2026-09-14 | 27.56 | 28.745 | 27.56 | 28.66 | 130,173 | +4.14% |
| 2026-09-11 | 27.68 | 28.4 | 27.285 | 27.52 | 169,467 | +0.77% |
| 2026-09-10 | 27.06 | 28 | 27.01 | 27.31 | 83,606 | -0.69% |
| 2026-09-09 | 28.77 | 29.17 | 27.085 | 27.5 | 78,444 | -4.91% |
| 2026-09-08 | 28.64 | 30.05 | 27.82 | 28.92 | 119,413 | -0.07% |
| 2026-09-04 | 28.81 | 29.18 | 28.03 | 28.94 | 75,092 | -0.17% |
| 2026-09-03 | 28.52 | 29.25 | 28.28 | 28.99 | 82,808 | +2.51% |
| 2026-09-02 | 26.95 | 28.735 | 26.95 | 28.28 | 113,498 | +5.29% |
| 2026-09-01 | 25.25 | 27 | 25.25 | 26.86 | 87,105 | +2.91% |
| 2026-08-31 | 26.42 | 26.655 | 25.53 | 26.1 | 64,811 | -1.21% |
| 2026-08-28 | 27 | 27.1 | 26 | 26.42 | 89,781 | -1.89% |
| 2026-08-27 | 26.65 | 27.39 | 26.35 | 26.93 | 66,048 | +1.09% |
| 2026-08-26 | 26.63 | 26.92 | 25.86 | 26.64 | 74,463 | +0.15% |
| 2026-08-25 | 26.45 | 26.93 | 26.16 | 26.6 | 60,332 | +1.29% |
| 2026-08-24 | 26.48 | 26.58 | 25.72 | 26.26 | 70,133 | -0.94% |
| 2026-08-21 | 26.55 | 27.44 | 26.27 | 26.51 | 52,293 | +1.07% |
| 2026-08-20 | 27.01 | 27.06 | 26 | 26.23 | 60,087 | -3.67% |
| 2026-08-19 | 26.31 | 27.825 | 26.185 | 27.23 | 124,139 | +5.38% |
| 2026-08-18 | 25.47 | 26.19 | 24.49 | 25.84 | 61,016 | +0.23% |
| 2026-08-17 | 26.3 | 26.95 | 25.365 | 25.78 | 59,703 | -1.60% |
| 2026-08-14 | 26.01 | 26.44 | 25.09 | 26.2 | 69,690 | +4.09% |
| 2026-08-13 | 25.27 | 26 | 25.01 | 25.17 | 77,531 | -0.40% |
| 2026-08-12 | 25.115 | 25.565 | 24.63 | 25.27 | 76,851 | +1.69% |
| 2026-08-11 | 25.17 | 25.58 | 24.5 | 24.85 | 64,991 | -1.23% |
| 2026-08-10 | 25.16 | 25.62 | 24.43 | 25.16 | 53,627 | -0.59% |
| 2026-08-07 | 24.63 | 25.99 | 23.29 | 25.31 | 72,033 | +2.26% |
| 2026-08-06 | 23.87 | 24.99 | 23.74 | 24.75 | 76,591 | +4.52% |
| 2026-08-05 | 24.12 | 24.28 | 23.33 | 23.68 | 65,128 | -1.78% |
| 2026-08-04 | 22.73 | 24.24 | 22.5 | 24.11 | 93,546 | +6.31% |
| 2026-08-03 | 23.12 | 23.295 | 21.85 | 22.68 | 103,534 | +0.67% |
| 2026-07-31 | 22.5 | 23.01 | 21.4 | 22.53 | 61,842 | -0.84% |
| 2026-07-30 | 22.17 | 23.765 | 21.85 | 22.72 | 95,754 | +3.70% |
| 2026-07-29 | 21.45 | 22.635 | 21.38 | 21.91 | 117,116 | +1.34% |
| 2026-07-28 | 21.02 | 21.64 | 20.945 | 21.62 | 69,790 | +3.84% |
| 2026-07-27 | 20.35 | 21.05 | 20.285 | 20.82 | 55,872 | +1.61% |
| 2026-07-24 | 21.8 | 21.8 | 20.36 | 20.49 | 103,818 | -1.87% |
| 2026-07-23 | 20.13 | 21 | 19.77 | 20.88 | 75,419 | +1.66% |
| 2026-07-22 | 20.22 | 20.81 | 19.98 | 20.54 | 91,890 | +1.33% |
| 2026-07-21 | 20.02 | 21.91 | 19.685 | 20.27 | 111,271 | +1.25% |
| 2026-07-20 | 20.11 | 21.04 | 19.59 | 20.02 | 101,755 | +1.26% |
| 2026-07-17 | 20.26 | 20.87 | 19.75 | 19.77 | 107,379 | -4.77% |
| 2026-07-16 | 20.17 | 21.53 | 20.17 | 20.76 | 159,609 | +0.78% |
| 2026-07-15 | 19.93 | 21.34 | 19.645 | 20.6 | 146,385 | +3.05% |
| 2026-07-14 | 19.81 | 20.58 | 19.01 | 19.99 | 176,114 | +0.45% |
| 2026-07-13 | 22.66 | 22.69 | 19.66 | 19.9 | 221,673 | -11.63% |
| 2026-07-10 | 19.91 | 22.92 | 19.53 | 22.52 | 169,487 | +12.21% |
| 2026-07-09 | 20.46 | 20.89 | 19.665 | 20.07 | 136,659 | -1.91% |
| 2026-07-08 | 19.5 | 21.49 | 19.5 | 20.46 | 140,852 | +4.82% |
| 2026-07-07 | 19.1 | 21.065 | 18.884 | 19.52 | 106,210 | +2.25% |
| 2026-07-06 | 19.06 | 19.55 | 18.56 | 19.09 | 127,514 | -0.31% |
| 2026-07-02 | 19.47 | 20.02 | 18.805 | 19.15 | 120,708 | -1.64% |
| 2026-07-01 | 22.48 | 22.8 | 19.38 | 19.47 | 94,232 | -12.53% |
| 2026-06-30 | 21.66 | 22.68 | 21.265 | 22.26 | 81,930 | +2.82% |
| 2026-06-29 | 21.25 | 21.96 | 20.5 | 21.65 | 105,001 | +2.22% |
| 2026-06-26 | 18.98 | 21.31 | 18.94 | 21.18 | 1,478,780 | +12.60% |
| 2026-06-25 | 19.71 | 20.22 | 18.745 | 18.81 | 109,831 | -3.79% |
| 2026-06-24 | 19.715 | 20.16 | 19.3 | 19.55 | 79,685 | -0.61% |
| 2026-06-23 | 19.28 | 20.265 | 19.14 | 19.67 | 74,119 | +1.71% |
| 2026-06-22 | 18.88 | 19.73 | 18.435 | 19.34 | 109,018 | +3.42% |
| 2026-06-18 | 18.36 | 19.145 | 18.32 | 18.7 | 144,288 | +2.75% |
| 2026-06-17 | 17.61 | 18.5 | 17.06 | 18.2 | 108,918 | +3.64% |
| 2026-06-16 | 18.58 | 18.81 | 17.56 | 17.56 | 103,710 | -7.29% |
| 2026-06-15 | 18.74 | 19.67 | 18.38 | 18.94 | 143,815 | +2.71% |
| 2026-06-12 | 17.92 | 18.655 | 17.92 | 18.44 | 57,083 | +1.93% |
| 2026-06-11 | 18.02 | 18.38 | 17.98 | 18.09 | 77,844 | +0.67% |
| 2026-06-10 | 18.88 | 19.1 | 17.93 | 17.97 | 84,426 | -1.21% |
| 2026-06-09 | 19.16 | 19.28 | 18.18 | 18.19 | 70,141 | -2.93% |
| 2026-06-08 | 18.905 | 19.17 | 17.935 | 18.74 | 77,196 | -0.21% |
| 2026-06-05 | 19.98 | 20.25 | 18.37 | 18.78 | 77,527 | -3.54% |
| 2026-06-04 | 19.19 | 20.01 | 18.53 | 19.47 | 58,500 | +4.90% |
| 2026-06-03 | 18.065 | 18.775 | 18.065 | 18.56 | 47,139 | +1.09% |
| 2026-06-02 | 17.89 | 18.54 | 17.6 | 18.36 | 45,018 | +0.22% |
| 2026-06-01 | 19.2 | 19.525 | 18.18 | 18.32 | 44,735 | -4.88% |
| 2026-05-29 | 20 | 20 | 19.02 | 19.26 | 44,587 | -2.92% |
| 2026-05-28 | 20.28 | 20.57 | 19.455 | 19.84 | 41,440 | -1.64% |
| 2026-05-27 | 20.59 | 21.29 | 19.73 | 20.17 | 52,051 | -2.18% |
| 2026-05-26 | 20.84 | 21.605 | 19.455 | 20.62 | 86,574 | -1.06% |
| 2026-05-22 | 21.8 | 22.35 | 20.53 | 20.84 | 107,184 | -5.49% |
| 2026-05-21 | 22.07 | 23.61 | 21.46 | 22.05 | 79,866 | +0.73% |
| 2026-05-20 | 21.31 | 22.42 | 21.05 | 21.89 | 37,947 | +3.25% |
| 2026-05-19 | 22.45 | 22.707 | 21.16 | 21.2 | 45,168 | -4.68% |
| 2026-05-18 | 23.68 | 24.09 | 21.84 | 22.24 | 40,664 | -4.18% |
| 2026-05-15 | 21.9 | 24.77 | 21.9 | 23.21 | 34,905 | -4.37% |
| 2026-05-14 | 23.945 | 24.57 | 23.45 | 24.27 | 31,136 | +1.89% |
| 2026-05-13 | 24.27 | 24.48 | 23.65 | 23.82 | 20,327 | -1.33% |