MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGP — SpyGlass Pharma, Inc. Common Stock
NasdaqSpyGlass Pharma, Inc. Common Stock
$24.62
+0.72(+3.01%)
- O
- 23.56
- H
- 24.84
- L
- 23.29
- V
- 64.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.62
Period Return-6.74%
Period High$32.44
Period Low$17.06
Avg Daily Volume116.0K
Total Trading Days169
SGP — Historical OHLCV Price & Volume Table
Feb 6, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.56 | $24.84 | $23.29 | $24.62 | +$0.72 | +3.01% | 64,635 | $24.28 | $23.29 $24.84 |
| Oct 7, 2026 | $24.46 | $24.76 | $23.62 | $23.90 | $-0.88 | -3.55% | 69,483 | $24.08 | $23.62 $24.76 |
| Oct 6, 2026 | $25.76 | $25.87 | $24.75 | $24.78 | $-0.81 | -3.17% | 81,206 | $25.14 | $24.75 $25.87 |
| Oct 5, 2026 | $24.78 | $25.71 | $24.60 | $25.59 | +$0.67 | +2.69% | 133,105 | $25.31 | $24.60 $25.71 |
| Oct 2, 2026 | $26.73 | $27.11 | $24.68 | $24.92 | $-1.58 | -5.96% | 142,059 | $25.37 | $24.68 $27.11 |
| Oct 1, 2026 | $26.30 | $26.81 | $25.34 | $26.50 | +$0.50 | +1.92% | 101,101 | $26.35 | $25.34 $26.81 |
| Sep 30, 2026 | $25.44 | $26.52 | $25.05 | $26.00 | +$0.56 | +2.20% | 79,569 | $26.02 | $25.05 $26.52 |
| Sep 29, 2026 | $25.84 | $26.25 | $24.40 | $25.44 | $-0.54 | -2.08% | 67,866 | $25.22 | $24.40 $26.25 |
| Sep 28, 2026 | $26.97 | $27.26 | $25.98 | $25.98 | $-1.09 | -4.03% | 119,999 | $26.60 | $25.98 $27.26 |
| Sep 25, 2026 | $27.51 | $27.92 | $26.85 | $27.07 | $-0.58 | -2.10% | 96,410 | $27.12 | $26.85 $27.92 |
| Sep 24, 2026 | $28.22 | $28.22 | $26.64 | $27.65 | $-0.51 | -1.81% | 81,364 | $27.44 | $26.64 $28.22 |
| Sep 23, 2026 | $28.99 | $29.28 | $27.76 | $28.16 | $-0.53 | -1.85% | 149,328 | $28.42 | $27.76 $29.28 |
| Sep 22, 2026 | $27.98 | $29.07 | $27.85 | $28.69 | +$0.73 | +2.61% | 171,654 | $28.54 | $27.85 $29.07 |
| Sep 21, 2026 | $29.40 | $29.96 | $27.29 | $27.96 | $-1.12 | -3.85% | 174,297 | $28.06 | $27.29 $29.96 |
| Sep 18, 2026 | $29.25 | $29.47 | $27.33 | $29.08 | $-0.25 | -0.85% | 613,827 | $28.93 | $27.33 $29.47 |
| Sep 17, 2026 | $29.12 | $29.75 | $28.62 | $29.33 | +$0.73 | +2.55% | 235,599 | $29.33 | $28.62 $29.75 |
| Sep 16, 2026 | $29.21 | $29.41 | $27.13 | $28.60 | $-0.36 | -1.24% | 186,220 | $28.56 | $27.13 $29.41 |
| Sep 15, 2026 | $28.57 | $29.04 | $27.00 | $28.96 | +$0.30 | +1.05% | 131,672 | $28.29 | $27.00 $29.04 |
| Sep 14, 2026 | $27.56 | $28.75 | $27.56 | $28.66 | +$1.14 | +4.14% | 130,171 | $28.10 | $27.56 $28.75 |
| Sep 11, 2026 | $27.68 | $28.40 | $27.29 | $27.52 | +$0.21 | +0.77% | 169,468 | $27.77 | $27.29 $28.40 |
| Sep 10, 2026 | $27.06 | $28.00 | $27.01 | $27.31 | $-0.19 | -0.69% | 83,606 | $27.54 | $27.01 $28.00 |
| Sep 9, 2026 | $28.77 | $29.17 | $27.09 | $27.50 | $-1.42 | -4.91% | 78,444 | $27.85 | $27.09 $29.17 |
| Sep 8, 2026 | $28.64 | $30.05 | $27.82 | $28.92 | $-0.02 | -0.07% | 119,413 | $29.12 | $27.82 $30.05 |
| Sep 4, 2026 | $28.81 | $29.18 | $28.03 | $28.94 | $-0.05 | -0.17% | 75,093 | $28.80 | $28.03 $29.18 |
| Sep 3, 2026 | $28.52 | $29.25 | $28.28 | $28.99 | +$0.71 | +2.51% | 82,809 | $28.94 | $28.28 $29.25 |
| Sep 2, 2026 | $26.95 | $28.74 | $26.95 | $28.28 | +$1.42 | +5.29% | 113,498 | $28.19 | $26.95 $28.74 |
| Sep 1, 2026 | $25.25 | $27.00 | $25.25 | $26.86 | +$0.76 | +2.91% | 87,106 | $26.58 | $25.25 $27.00 |
| Aug 31, 2026 | $26.42 | $26.66 | $25.53 | $26.10 | $-0.32 | -1.21% | 64,808 | $26.14 | $25.53 $26.66 |
| Aug 28, 2026 | $27.00 | $27.10 | $26.00 | $26.42 | $-0.51 | -1.89% | 89,782 | $26.44 | $26.00 $27.10 |
| Aug 27, 2026 | $26.65 | $27.39 | $26.35 | $26.93 | +$0.29 | +1.09% | 66,048 | $27.01 | $26.35 $27.39 |