MetaCap

SpyGlass Pharma Stock Price History

NASDAQ: SGPHealth CareMedical/Dental InstrumentsUSD

24.92+0.30 (+1.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SGP price history at a glance

The price history for SpyGlass Pharma (SGP) on this page begins on February 2, 2026, when the stock closed at $26.40; it most recently closed at $24.92 on October 5, 2026. The highest price in this record is $32.44, reached on February 2, 2026; the latest close is 23.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$32.44
Date of high
Feb 2, 2026
Low since 2026
$17.06
Date of low
Jun 15, 2026
52-week high
$32.44
52-week low
$17.06
IPO year
2026
Last close
$24.92

SGP returns

1 week

0.00%

1 month

-9.38%

3 months

+10.66%

6 months

+20.10%

SGP price return, excluding dividends.

SGP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.0325.6524.6324.92+1.22%
23.5624.8423.2924.62+3.01%
24.4624.7623.6223.90-3.55%
25.7625.8724.7524.78-3.17%
24.7825.7124.6025.59+2.69%
26.7327.1124.6824.92-5.96%
26.3026.8125.3426.50+1.92%
25.4426.5225.0526.00+2.20%
25.8426.2524.4025.44-2.08%
26.9727.2625.9825.98-4.03%
27.5127.9226.8527.07-2.10%
28.2228.2226.6427.65-1.81%
28.9929.2827.7628.16-1.85%
27.9829.0727.8528.69+2.61%
29.4029.9627.2927.96-3.85%
29.2529.4727.3329.08-0.85%
29.1229.7528.6229.33+2.55%
29.2129.4127.1328.60-1.24%
28.5729.0427.0028.96+1.05%
27.5628.7527.5628.66+4.14%
27.6828.4027.2927.52+0.77%
27.0628.0027.0127.31-0.69%
28.7729.1727.0927.50-4.91%
28.6430.0527.8228.92-0.07%
28.8129.1828.0328.94-0.17%
28.5229.2528.2828.99+2.51%
26.9528.7426.9528.28+5.29%
25.2527.0025.2526.86+2.91%
26.4226.6625.5326.10-1.21%
27.0027.1026.0026.42-1.89%
26.6527.3926.3526.93+1.09%
26.6326.9225.8626.64+0.15%
26.4526.9326.1626.60+1.29%
26.4826.5825.7226.26-0.94%
26.5527.4426.2726.51+1.07%
27.0127.0626.0026.23-3.67%
26.3127.8326.1927.23+5.38%
25.4726.1924.4925.84+0.23%
26.3026.9525.3725.78-1.60%
26.0126.4425.0926.20+4.09%
25.2726.0025.0125.17-0.40%
25.1225.5724.6325.27+1.69%
25.1725.5824.5024.85-1.23%
25.1625.6224.4325.16-0.59%
24.6325.9923.2925.31+2.26%
23.8724.9923.7424.75+4.52%
24.1224.2823.3323.68-1.78%
22.7324.2422.5024.11+6.31%
23.1223.3021.8522.68+0.67%
22.5023.0121.4022.53-0.84%
22.1723.7721.8522.72+3.70%
21.4522.6421.3821.91+1.34%
21.0221.6420.9521.62+3.84%
20.3521.0520.2920.82+1.61%
21.8021.8020.3620.49-1.87%
20.1321.0019.7720.88+1.66%
20.2220.8119.9820.54+1.33%
20.0221.9119.6920.27+1.25%
20.1121.0419.5920.02+1.26%
20.2620.8719.7519.77-4.77%
20.1721.5320.1720.76+0.78%
19.9321.3419.6520.60+3.05%
19.8120.5819.0119.99+0.45%
22.6622.6919.6619.90-11.63%
19.9122.9219.5322.52+12.21%
20.4620.8919.6720.07-1.91%
19.5021.4919.5020.46+4.82%
19.1021.0718.8819.52+2.25%
19.0619.5518.5619.09-0.31%
19.4720.0218.8119.15-1.64%
22.4822.8019.3819.47-12.53%
21.6622.6821.2722.26+2.82%
21.2521.9620.5021.65+2.22%
18.9821.3118.9421.18+12.60%
19.7120.2218.7518.81-3.79%
19.7220.1619.3019.55-0.61%
19.2820.2719.1419.67+1.71%
18.8819.7318.4419.34+3.42%
18.3619.1518.3218.70+2.75%
17.6118.5017.0618.20+3.64%
18.5818.8117.5617.56-7.29%
18.7419.6718.3818.94+2.71%
17.9218.6617.9218.44+1.93%
18.0218.3817.9818.09+0.67%
18.8819.1017.9317.97-1.21%
19.1619.2818.1818.19-2.93%
18.9119.1717.9418.74-0.21%
19.9820.2518.3718.78-3.54%
19.1920.0118.5319.47+4.90%
18.0718.7818.0718.56+1.09%
17.8918.5417.6018.36+0.22%
19.2019.5318.1818.32-4.88%
20.0020.0019.0219.26-2.92%
20.2820.5719.4619.84-1.64%
20.5921.2919.7320.17-2.18%
20.8421.6119.4620.62-1.06%
21.8022.3520.5320.84-5.49%
22.0723.6121.4622.05+0.73%
21.3122.4221.0521.89+3.25%
22.4522.7121.1621.20-4.68%
23.6824.0921.8422.24-4.18%
21.9024.7721.9023.21-4.37%
23.9524.5723.4524.27+1.89%
24.2724.4823.6523.82-1.33%
23.5924.3523.1924.14+1.60%
23.1823.8922.5723.76+1.50%
25.7725.7723.4023.41-7.80%
25.3025.4824.5625.39+1.32%
24.6525.6524.6025.06+2.66%
24.8825.0023.7524.410.00%
23.9825.0623.9824.41+1.79%
23.0624.2722.4423.98+4.53%
22.4823.3522.4822.94+3.66%
23.2924.2521.4022.13-3.78%
23.9824.1022.7223.00-2.75%
23.3624.6523.0223.65+0.55%
23.6524.0021.7623.52-0.47%
24.7324.7323.5323.63-3.51%
24.7524.7524.1224.49+0.16%
24.9824.9824.1424.45-0.29%
24.9425.5024.3024.52-1.68%
25.1525.8824.6924.94-0.36%
25.0625.0624.3725.03+1.21%
24.5725.2924.1324.73+0.86%
24.1025.2823.5124.52+2.72%
20.3624.1020.3623.87+15.04%
21.3521.5520.6020.75-2.21%
21.8622.9521.0021.22-4.50%
21.3522.3021.0222.22+5.46%
22.1922.1920.1521.07-6.98%
22.3422.9821.4022.65+0.85%
24.1024.5821.3822.46-8.10%
25.7727.2324.2824.44-5.67%
23.5926.4423.4425.91+10.87%
22.6023.4022.1423.37+3.36%
24.6324.6321.2922.61-10.28%
24.6025.7824.6025.20-0.08%
23.6425.9623.6425.22+6.23%
26.0126.0122.4123.74-9.91%
26.0127.1325.3426.35+1.35%
25.3026.2625.3026.00+1.13%
26.5027.2025.4125.71-4.07%
27.0327.7626.6226.80-1.47%
26.6427.7726.6227.20+0.37%
26.4428.2026.4427.10+2.07%
26.9027.6526.2226.55+0.49%
27.0127.4026.3626.42-2.51%
26.9529.1126.4027.10+1.04%
27.1327.4126.6126.82-1.11%
26.8428.9926.5527.12+1.65%
26.5927.9925.2526.68+0.98%
26.6827.6725.7326.42-0.97%
27.3928.0026.6126.68-0.26%
26.7327.4526.0026.75+0.07%
27.9028.3825.5026.73-4.54%
28.2128.5427.8128.00-1.23%
28.8929.1328.0028.35-2.68%
29.5029.5028.6229.13-0.55%
29.4929.5028.2529.29-0.20%
29.1029.7527.9929.35+0.10%
29.6629.7928.5029.32-1.21%
28.5030.5628.2829.68+4.14%
27.9628.9127.4328.50+2.93%
28.0028.8527.6927.69-1.88%
27.8229.4727.5528.22+2.62%
27.9628.4827.1527.50-0.18%
28.0228.9326.7727.55-1.01%
26.3528.0525.4027.83+6.30%
25.2528.4424.7126.18-0.83%
24.0032.4420.1626.40—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGP chart for longer ranges.