NasdaqGS - Delayed Quote
USD
SpyGlass Pharma, Inc. (SGP)
28.94
-0.05
(-0.17%)
At close: September 4 at 4:00:00 PM EDT
28.94
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
28.81 | 29.18 | 28.03 | 28.94 | 28.94 | 75,100 |
|
Sep 3, 2026
|
28.52 | 29.25 | 28.28 | 28.99 | 28.99 | 82,800 |
|
Sep 2, 2026
|
26.95 | 28.74 | 26.95 | 28.28 | 28.28 | 113,500 |
|
Sep 1, 2026
|
25.25 | 27.00 | 25.25 | 26.86 | 26.86 | 87,100 |
|
Aug 31, 2026
|
26.42 | 26.66 | 25.53 | 26.10 | 26.10 | 64,800 |
|
Aug 28, 2026
|
27.00 | 27.10 | 26.00 | 26.42 | 26.42 | 89,800 |
|
Aug 27, 2026
|
26.65 | 27.39 | 26.35 | 26.93 | 26.93 | 66,000 |
|
Aug 26, 2026
|
26.63 | 26.92 | 25.86 | 26.64 | 26.64 | 74,500 |
|
Aug 25, 2026
|
26.45 | 26.93 | 26.16 | 26.60 | 26.60 | 60,300 |
|
Aug 24, 2026
|
26.48 | 26.58 | 25.72 | 26.26 | 26.26 | 70,100 |
|
Aug 21, 2026
|
26.55 | 27.44 | 26.27 | 26.51 | 26.51 | 52,300 |
|
Aug 20, 2026
|
27.01 | 27.06 | 26.00 | 26.23 | 26.23 | 60,100 |
|
Aug 19, 2026
|
26.31 | 27.83 | 26.19 | 27.23 | 27.23 | 124,100 |
|
Aug 18, 2026
|
25.47 | 26.19 | 24.49 | 25.84 | 25.84 | 61,000 |
|
Aug 17, 2026
|
26.30 | 26.95 | 25.37 | 25.78 | 25.78 | 59,700 |
|
Aug 14, 2026
|
26.01 | 26.44 | 25.09 | 26.20 | 26.20 | 69,700 |
|
Aug 13, 2026
|
25.27 | 26.00 | 25.01 | 25.17 | 25.17 | 77,500 |
|
Aug 12, 2026
|
25.12 | 25.57 | 24.63 | 25.27 | 25.27 | 76,800 |
|
Aug 11, 2026
|
25.17 | 25.58 | 24.50 | 24.85 | 24.85 | 65,000 |
|
Aug 10, 2026
|
25.16 | 25.62 | 24.43 | 25.16 | 25.16 | 53,600 |
|
Aug 7, 2026
|
24.63 | 25.99 | 23.29 | 25.31 | 25.31 | 72,000 |
|
Aug 6, 2026
|
23.87 | 24.99 | 23.74 | 24.75 | 24.75 | 76,600 |
|
Aug 5, 2026
|
24.12 | 24.28 | 23.33 | 23.68 | 23.68 | 65,100 |
|
Aug 4, 2026
|
22.73 | 24.24 | 22.50 | 24.11 | 24.11 | 93,500 |
|
Aug 3, 2026
|
23.12 | 23.30 | 21.85 | 22.68 | 22.68 | 103,500 |
|
Jul 31, 2026
|
22.50 | 23.01 | 21.40 | 22.53 | 22.53 | 61,800 |
|
Jul 30, 2026
|
22.17 | 23.77 | 21.85 | 22.72 | 22.72 | 95,800 |
|
Jul 29, 2026
|
21.45 | 22.64 | 21.38 | 21.91 | 21.91 | 117,100 |
|
Jul 28, 2026
|
21.02 | 21.64 | 20.95 | 21.62 | 21.62 | 69,800 |
|
Jul 27, 2026
|
20.35 | 21.05 | 20.29 | 20.82 | 20.82 | 55,900 |
|
Jul 24, 2026
|
21.80 | 21.80 | 20.36 | 20.49 | 20.49 | 103,800 |
|
Jul 23, 2026
|
20.13 | 21.00 | 19.77 | 20.88 | 20.88 | 75,400 |
|
Jul 22, 2026
|
20.22 | 20.81 | 19.98 | 20.54 | 20.54 | 91,900 |
|
Jul 21, 2026
|
20.02 | 21.91 | 19.69 | 20.27 | 20.27 | 111,000 |
|
Jul 20, 2026
|
20.11 | 21.04 | 19.59 | 20.02 | 20.02 | 101,800 |
|
Jul 17, 2026
|
20.26 | 20.87 | 19.75 | 19.77 | 19.77 | 107,400 |
|
Jul 16, 2026
|
20.17 | 21.53 | 20.17 | 20.76 | 20.76 | 159,600 |
|
Jul 15, 2026
|
19.93 | 21.34 | 19.65 | 20.60 | 20.60 | 146,400 |
|
Jul 14, 2026
|
19.81 | 20.58 | 19.01 | 19.99 | 19.99 | 176,100 |
|
Jul 13, 2026
|
22.66 | 22.69 | 19.66 | 19.90 | 19.90 | 221,500 |
|
Jul 10, 2026
|
19.91 | 22.92 | 19.53 | 22.52 | 22.52 | 169,500 |
|
Jul 9, 2026
|
20.46 | 20.89 | 19.67 | 20.07 | 20.07 | 136,700 |
|
Jul 8, 2026
|
19.50 | 21.49 | 19.50 | 20.46 | 20.46 | 140,900 |
|
Jul 7, 2026
|
19.10 | 21.07 | 18.88 | 19.52 | 19.52 | 106,200 |
|
Jul 6, 2026
|
19.06 | 19.55 | 18.56 | 19.09 | 19.09 | 127,500 |
|
Jul 2, 2026
|
19.47 | 20.02 | 18.81 | 19.15 | 19.15 | 120,700 |
|
Jul 1, 2026
|
22.48 | 22.80 | 19.38 | 19.47 | 19.47 | 94,200 |
|
Jun 30, 2026
|
21.66 | 22.68 | 21.27 | 22.26 | 22.26 | 81,900 |
|
Jun 29, 2026
|
21.25 | 21.96 | 20.50 | 21.65 | 21.65 | 105,000 |
|
Jun 26, 2026
|
18.98 | 21.31 | 18.94 | 21.18 | 21.18 | 1,478,800 |
|
Jun 25, 2026
|
19.71 | 20.22 | 18.75 | 18.81 | 18.81 | 109,800 |
|
Jun 24, 2026
|
19.72 | 20.16 | 19.30 | 19.55 | 19.55 | 79,700 |
|
Jun 23, 2026
|
19.28 | 20.27 | 19.14 | 19.67 | 19.67 | 74,100 |
|
Jun 22, 2026
|
18.88 | 19.73 | 18.44 | 19.34 | 19.34 | 109,000 |
|
Jun 18, 2026
|
18.36 | 19.15 | 18.32 | 18.70 | 18.70 | 144,300 |
|
Jun 17, 2026
|
17.61 | 18.50 | 17.06 | 18.20 | 18.20 | 108,900 |
|
Jun 16, 2026
|
18.58 | 18.81 | 17.56 | 17.56 | 17.56 | 103,700 |
|
Jun 15, 2026
|
18.74 | 19.67 | 18.38 | 18.94 | 18.94 | 143,800 |
|
Jun 12, 2026
|
17.92 | 18.66 | 17.92 | 18.44 | 18.44 | 57,100 |
|
Jun 11, 2026
|
18.02 | 18.38 | 17.98 | 18.09 | 18.09 | 77,800 |
|
Jun 10, 2026
|
18.88 | 19.10 | 17.93 | 17.97 | 17.97 | 84,400 |
|
Jun 9, 2026
|
19.16 | 19.28 | 18.18 | 18.19 | 18.19 | 70,100 |
|
Jun 8, 2026
|
18.91 | 19.17 | 17.94 | 18.74 | 18.74 | 77,200 |
|
Jun 5, 2026
|
19.98 | 20.25 | 18.37 | 18.78 | 18.78 | 77,500 |
|
Jun 4, 2026
|
19.19 | 20.01 | 18.53 | 19.47 | 19.47 | 58,500 |
|
Jun 3, 2026
|
18.07 | 18.78 | 18.07 | 18.56 | 18.56 | 47,100 |
|
Jun 2, 2026
|
17.89 | 18.54 | 17.60 | 18.36 | 18.36 | 44,900 |
|
Jun 1, 2026
|
19.20 | 19.53 | 18.18 | 18.32 | 18.32 | 44,700 |
|
May 29, 2026
|
20.00 | 20.00 | 19.02 | 19.26 | 19.26 | 44,600 |
|
May 28, 2026
|
20.28 | 20.57 | 19.46 | 19.84 | 19.84 | 41,400 |
|
May 27, 2026
|
20.59 | 21.29 | 19.73 | 20.17 | 20.17 | 52,100 |
|
May 26, 2026
|
20.84 | 21.61 | 19.46 | 20.62 | 20.62 | 86,600 |
|
May 22, 2026
|
21.80 | 22.35 | 20.53 | 20.84 | 20.84 | 107,200 |
|
May 21, 2026
|
22.07 | 23.61 | 21.46 | 22.05 | 22.05 | 79,900 |
|
May 20, 2026
|
21.31 | 22.42 | 21.05 | 21.89 | 21.89 | 37,900 |
|
May 19, 2026
|
22.45 | 22.71 | 21.16 | 21.20 | 21.20 | 45,200 |
|
May 18, 2026
|
23.68 | 24.09 | 21.84 | 22.24 | 22.24 | 40,700 |
|
May 15, 2026
|
21.90 | 24.77 | 21.90 | 23.21 | 23.21 | 34,900 |
|
May 14, 2026
|
23.95 | 24.57 | 23.45 | 24.27 | 24.27 | 31,100 |
|
May 13, 2026
|
24.27 | 24.48 | 23.65 | 23.82 | 23.82 | 20,300 |
|
May 12, 2026
|
23.59 | 24.35 | 23.19 | 24.14 | 24.14 | 42,700 |
|
May 11, 2026
|
23.18 | 23.89 | 22.57 | 23.76 | 23.76 | 25,600 |
|
May 8, 2026
|
25.77 | 25.77 | 23.40 | 23.41 | 23.41 | 31,500 |
|
May 7, 2026
|
25.30 | 25.48 | 24.56 | 25.39 | 25.39 | 134,500 |
|
May 6, 2026
|
24.65 | 25.65 | 24.60 | 25.06 | 25.06 | 161,600 |
|
May 5, 2026
|
24.88 | 25.00 | 23.75 | 24.41 | 24.41 | 63,900 |
|
May 4, 2026
|
23.98 | 25.06 | 23.98 | 24.41 | 24.41 | 64,400 |
|
May 1, 2026
|
23.06 | 24.27 | 22.44 | 23.98 | 23.98 | 83,500 |
|
Apr 30, 2026
|
22.48 | 23.35 | 22.48 | 22.94 | 22.94 | 56,800 |
|
Apr 29, 2026
|
23.29 | 24.25 | 21.40 | 22.13 | 22.13 | 43,000 |
|
Apr 28, 2026
|
23.98 | 24.10 | 22.72 | 23.00 | 23.00 | 19,100 |
|
Apr 27, 2026
|
23.36 | 24.65 | 23.02 | 23.65 | 23.65 | 111,100 |
|
Apr 24, 2026
|
23.65 | 24.00 | 21.76 | 23.52 | 23.52 | 91,500 |
|
Apr 23, 2026
|
24.73 | 24.73 | 23.53 | 23.63 | 23.63 | 90,600 |
|
Apr 22, 2026
|
24.75 | 24.75 | 24.12 | 24.49 | 24.49 | 54,800 |
|
Apr 21, 2026
|
24.98 | 24.98 | 24.14 | 24.45 | 24.45 | 32,800 |
|
Apr 20, 2026
|
24.94 | 25.50 | 24.30 | 24.52 | 24.52 | 23,100 |
|
Apr 17, 2026
|
25.15 | 25.88 | 24.69 | 24.94 | 24.94 | 43,800 |
|
Apr 16, 2026
|
25.06 | 25.06 | 24.37 | 25.03 | 25.03 | 22,100 |
|
Apr 15, 2026
|
24.57 | 25.29 | 24.13 | 24.73 | 24.73 | 28,100 |
|
Apr 14, 2026
|
24.10 | 25.28 | 23.51 | 24.52 | 24.52 | 90,300 |
|
Apr 13, 2026
|
20.36 | 24.10 | 20.36 | 23.87 | 23.87 | 124,400 |
|
Apr 10, 2026
|
21.35 | 21.55 | 20.60 | 20.75 | 20.75 | 82,400 |
|
Apr 9, 2026
|
21.86 | 22.95 | 21.00 | 21.22 | 21.22 | 62,400 |
|
Apr 8, 2026
|
21.35 | 22.30 | 21.02 | 22.22 | 22.22 | 148,000 |
|
Apr 7, 2026
|
22.19 | 22.19 | 20.15 | 21.07 | 21.07 | 90,300 |
|
Apr 6, 2026
|
22.34 | 22.98 | 21.40 | 22.65 | 22.65 | 123,600 |
|
Apr 2, 2026
|
24.10 | 24.58 | 21.38 | 22.46 | 22.46 | 138,000 |
|
Apr 1, 2026
|
25.77 | 27.23 | 24.28 | 24.44 | 24.44 | 88,800 |
|
Mar 31, 2026
|
23.59 | 26.44 | 23.44 | 25.91 | 25.91 | 91,100 |
|
Mar 30, 2026
|
22.60 | 23.40 | 22.14 | 23.37 | 23.37 | 67,800 |
|
Mar 27, 2026
|
24.63 | 24.63 | 21.29 | 22.61 | 22.61 | 95,400 |
|
Mar 26, 2026
|
24.60 | 25.78 | 24.60 | 25.20 | 25.20 | 87,300 |
|
Mar 25, 2026
|
23.64 | 25.96 | 23.64 | 25.22 | 25.22 | 72,600 |
|
Mar 24, 2026
|
26.01 | 26.01 | 22.41 | 23.74 | 23.74 | 138,600 |
|
Mar 23, 2026
|
26.01 | 27.13 | 25.34 | 26.35 | 26.35 | 160,700 |
|
Mar 20, 2026
|
25.30 | 26.26 | 25.30 | 26.00 | 26.00 | 728,500 |
|
Mar 19, 2026
|
26.50 | 27.20 | 25.41 | 25.71 | 25.71 | 198,300 |
|
Mar 18, 2026
|
27.03 | 27.76 | 26.62 | 26.80 | 26.80 | 174,600 |
|
Mar 17, 2026
|
26.64 | 27.77 | 26.62 | 27.20 | 27.20 | 155,800 |
|
Mar 16, 2026
|
26.44 | 28.20 | 26.44 | 27.10 | 27.10 | 85,200 |
|
Mar 13, 2026
|
26.90 | 27.65 | 26.22 | 26.55 | 26.55 | 101,900 |
|
Mar 12, 2026
|
27.01 | 27.40 | 26.36 | 26.42 | 26.42 | 74,200 |
|
Mar 11, 2026
|
26.95 | 29.11 | 26.40 | 27.10 | 27.10 | 150,700 |
|
Mar 10, 2026
|
27.13 | 27.41 | 26.61 | 26.82 | 26.82 | 309,600 |
|
Mar 9, 2026
|
26.84 | 28.99 | 26.55 | 27.12 | 27.12 | 187,000 |
|
Mar 6, 2026
|
26.59 | 27.99 | 25.25 | 26.68 | 26.68 | 97,300 |
|
Mar 5, 2026
|
26.68 | 27.67 | 25.73 | 26.42 | 26.42 | 90,300 |
|
Mar 4, 2026
|
27.39 | 28.00 | 26.61 | 26.68 | 26.68 | 83,400 |
|
Mar 3, 2026
|
26.73 | 27.45 | 26.00 | 26.75 | 26.75 | 90,800 |
|
Mar 2, 2026
|
27.90 | 28.38 | 25.50 | 26.73 | 26.73 | 57,900 |
|
Feb 27, 2026
|
28.21 | 28.54 | 27.81 | 28.00 | 28.00 | 44,700 |
|
Feb 26, 2026
|
28.89 | 29.13 | 28.00 | 28.35 | 28.35 | 40,900 |
|
Feb 25, 2026
|
29.50 | 29.50 | 28.62 | 29.13 | 29.13 | 77,800 |
|
Feb 24, 2026
|
29.49 | 29.50 | 28.25 | 29.29 | 29.29 | 41,800 |
|
Feb 23, 2026
|
29.10 | 29.75 | 27.99 | 29.35 | 29.35 | 52,200 |
|
Feb 20, 2026
|
29.66 | 29.79 | 28.50 | 29.32 | 29.32 | 41,400 |
|
Feb 19, 2026
|
28.50 | 30.56 | 28.28 | 29.68 | 29.68 | 309,400 |
|
Feb 18, 2026
|
27.96 | 28.91 | 27.43 | 28.50 | 28.50 | 205,400 |
|
Feb 17, 2026
|
28.00 | 28.85 | 27.69 | 27.69 | 27.69 | 53,400 |
|
Feb 13, 2026
|
27.82 | 29.47 | 27.55 | 28.22 | 28.22 | 97,200 |
|
Feb 12, 2026
|
27.96 | 28.48 | 27.15 | 27.50 | 27.50 | 64,300 |
|
Feb 11, 2026
|
28.02 | 28.93 | 26.77 | 27.55 | 27.55 | 44,500 |
|
Feb 10, 2026
|
26.35 | 28.05 | 25.40 | 27.83 | 27.83 | 101,100 |
|
Feb 9, 2026
|
25.25 | 28.44 | 24.71 | 26.18 | 26.18 | 206,400 |
|
Feb 6, 2026
|
24.00 | 32.44 | 20.16 | 26.40 | 26.40 | 1,193,200 |
