Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.4217
+0.0017 (0.40%)
Jan 2, 2026, 11:04 AM EST - Market open
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | - | 0.17% | 524,239 |
| Dec 31, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.71% | 4,870,496 |
| Dec 30, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 4.58% | 5,672,164 |
| Dec 29, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.86% | 5,679,140 |
| Dec 26, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -4.49% | 4,253,430 |
| Dec 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 2,165,311 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -6.56% | 2,737,550 |
| Dec 22, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 3.09% | 4,628,725 |
| Dec 19, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.81% | 5,766,119 |
| Dec 18, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -1.87% | 4,732,030 |
| Dec 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.63% | 3,108,701 |
| Dec 16, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.23% | 2,149,063 |
| Dec 15, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 4,897,977 |
| Dec 12, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.98% | 4,438,592 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.87% | 4,191,799 |
| Dec 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.11% | 3,360,106 |
| Dec 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.16% | 3,091,995 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 1.65% | 3,970,693 |
| Dec 5, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -6.45% | 5,023,935 |
| Dec 4, 2025 | 0.49 | 0.55 | 0.48 | 0.53 | 0.53 | 6.17% | 8,135,311 |
| Dec 3, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 13.43% | 7,395,786 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | 3.48% | 30,515,270 |
| Dec 1, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -7.72% | 3,253,542 |
| Nov 28, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.67% | 2,805,218 |
| Nov 26, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 11.80% | 6,938,849 |
| Nov 25, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -0.36% | 4,294,846 |
| Nov 24, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -1.61% | 9,512,095 |
| Nov 21, 2025 | 0.54 | 0.56 | 0.40 | 0.42 | 0.42 | 9.97% | 63,696,219 |
| Nov 20, 2025 | 0.42 | 0.43 | 0.38 | 0.39 | 0.39 | -1.81% | 4,679,309 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -6.93% | 6,341,337 |
| Nov 18, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 2.51% | 4,666,462 |
| Nov 17, 2025 | 0.44 | 0.46 | 0.41 | 0.41 | 0.41 | -7.58% | 5,974,627 |
| Nov 14, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.00% | 3,345,352 |
| Nov 13, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -4.43% | 4,567,813 |
| Nov 12, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -6.43% | 4,421,872 |
| Nov 11, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -2.31% | 2,462,660 |
| Nov 10, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 8.99% | 4,008,021 |
| Nov 7, 2025 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | 2.45% | 6,071,760 |
| Nov 6, 2025 | 0.42 | 0.51 | 0.42 | 0.46 | 0.46 | -16.29% | 12,077,710 |
| Nov 5, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -2.05% | 5,591,170 |
| Nov 4, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -2.89% | 3,053,585 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.29% | 4,362,084 |
| Oct 31, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 4.55% | 4,486,727 |
| Oct 30, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | -1.38% | 3,314,477 |
| Oct 29, 2025 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -1.78% | 5,297,934 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -6.14% | 4,957,502 |
| Oct 27, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -0.66% | 4,444,065 |
| Oct 24, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -3.58% | 4,322,134 |
| Oct 23, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.48% | 1,918,124 |
| Oct 22, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 2.40% | 5,108,802 |