Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.49	0.51	0.49	0.50	0.50	1.57%	138,633
Dec 8, 2025	0.51	0.51	0.49	0.50	0.50	-0.02%	207,280
Dec 5, 2025	0.53	0.53	0.49	0.50	0.50	-4.44%	179,296
Dec 4, 2025	0.48	0.52	0.48	0.52	0.52	10.83%	50,042
Dec 3, 2025	0.43	0.47	0.43	0.47	0.47	6.69%	357,059
Dec 2, 2025	0.45	0.56	0.43	0.44	0.44	1.13%	429,870
Dec 1, 2025	0.46	0.46	0.43	0.43	0.43	-5.68%	91,063
Nov 28, 2025	0.49	0.49	0.46	0.46	0.46	3.32%	108,072
Nov 26, 2025	0.42	0.46	0.42	0.45	0.45	8.04%	355,832
Nov 25, 2025	0.41	0.44	0.41	0.41	0.41	-1.01%	52,771
Nov 24, 2025	0.42	0.46	0.41	0.42	0.42	0.31%	247,588
Nov 21, 2025	0.43	0.57	0.41	0.42	0.42	7.41%	599,229
Nov 20, 2025	0.42	0.43	0.39	0.39	0.39	-4.32%	297,597
Nov 19, 2025	0.44	0.46	0.40	0.40	0.40	-6.36%	98,084
Nov 18, 2025	0.42	0.44	0.42	0.43	0.43	-0.87%	61,641
Nov 17, 2025	0.44	0.46	0.44	0.44	0.44	-1.00%	38,448
Nov 14, 2025	0.44	0.45	0.43	0.44	0.44	-0.36%	67,838
Nov 13, 2025	0.46	0.47	0.44	0.44	0.44	-8.09%	109,259
Nov 12, 2025	0.50	0.51	0.48	0.48	0.48	-3.45%	67,505
Nov 11, 2025	0.52	0.52	0.50	0.50	0.50	0.59%	43,810
Nov 10, 2025	0.47	0.50	0.47	0.50	0.50	5.95%	20,538
Nov 7, 2025	0.48	0.48	0.45	0.47	0.47	-1.41%	209,450
Nov 6, 2025	0.58	0.58	0.42	0.47	0.47	-11.91%	757,356
Nov 5, 2025	0.55	0.58	0.54	0.54	0.54	-3.41%	96,966
Nov 4, 2025	0.58	0.60	0.56	0.56	0.56	-3.18%	55,940
Nov 3, 2025	0.65	0.65	0.57	0.58	0.58	-5.86%	27,814
Oct 31, 2025	0.61	0.62	0.58	0.61	0.61	7.06%	145,414
Oct 30, 2025	0.61	0.61	0.57	0.57	0.57	-3.63%	111,718
Oct 29, 2025	0.59	0.62	0.56	0.59	0.59	-1.17%	67,608
Oct 28, 2025	0.63	0.63	0.59	0.60	0.60	-4.66%	69,519
Oct 27, 2025	0.68	0.68	0.62	0.63	0.63	-2.93%	74,803
Oct 24, 2025	0.68	0.68	0.64	0.65	0.65	-1.76%	30,302
Oct 23, 2025	0.67	0.67	0.65	0.66	0.66	4.14%	21,840
Oct 22, 2025	0.69	0.69	0.62	0.63	0.63	-3.89%	63,551
Oct 21, 2025	0.69	0.69	0.64	0.66	0.66	-3.46%	63,873
Oct 20, 2025	0.61	0.68	0.61	0.68	0.68	7.80%	146,811
Oct 17, 2025	0.64	0.65	0.61	0.63	0.63	-2.75%	44,792
Oct 16, 2025	0.70	0.70	0.65	0.65	0.65	-6.18%	28,050
Oct 15, 2025	0.73	0.73	0.68	0.69	0.69	5.11%	44,755
Oct 14, 2025	0.66	0.67	0.64	0.66	0.66	-2.15%	28,859
Oct 13, 2025	0.69	0.69	0.60	0.67	0.67	-1.16%	134,103
Oct 10, 2025	0.77	0.77	0.68	0.68	0.68	-7.33%	48,246
Oct 9, 2025	0.70	0.76	0.70	0.74	0.74	6.63%	143,048
Oct 8, 2025	0.71	0.71	0.67	0.69	0.69	1.63%	68,816
Oct 7, 2025	0.72	0.72	0.66	0.68	0.68	-1.45%	65,459
Oct 6, 2025	0.70	0.71	0.69	0.69	0.69	2.12%	103,023
Oct 3, 2025	0.71	0.71	0.68	0.68	0.68	-5.14%	105,328
Oct 2, 2025	0.66	0.73	0.65	0.71	0.71	5.58%	133,175
Oct 1, 2025	0.70	0.70	0.66	0.67	0.67	4.77%	125,535
Sep 30, 2025	0.71	0.71	0.64	0.64	0.64	-10.56%	190,990