Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.39	0.41	0.38	0.41	0.41	9.17%	45,896
Jan 21, 2026	0.38	0.40	0.37	0.37	0.37	-2.50%	44,438
Jan 20, 2026	0.41	0.41	0.38	0.38	0.38	-7.72%	103,339
Jan 16, 2026	0.43	0.43	0.41	0.42	0.42	-4.06%	157,673
Jan 15, 2026	0.43	0.44	0.43	0.43	0.43	-1.75%	7,647
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	-0.47%	40,788
Jan 13, 2026	0.44	0.45	0.43	0.44	0.44	1.47%	33,052
Jan 12, 2026	0.45	0.46	0.43	0.44	0.44	-0.73%	19,981
Jan 9, 2026	0.45	0.46	0.44	0.44	0.44	-2.48%	6,174
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-1.07%	12,781
Jan 7, 2026	0.45	0.47	0.45	0.46	0.46	3.68%	68,652
Jan 6, 2026	0.45	0.46	0.44	0.44	0.44	3.85%	40,632
Jan 5, 2026	0.46	0.46	0.42	0.42	0.42	0.36%	35,290
Jan 2, 2026	0.42	0.42	0.41	0.42	0.42	1.96%	64,424
Dec 31, 2025	0.43	0.44	0.41	0.41	0.41	-4.28%	21,925
Dec 30, 2025	0.42	0.43	0.41	0.43	0.43	5.82%	55,131
Dec 29, 2025	0.43	0.43	0.41	0.41	0.41	-7.77%	135,400
Dec 24, 2025	0.44	0.44	0.43	0.44	0.44	-0.87%	32,919
Dec 23, 2025	0.46	0.46	0.44	0.45	0.45	-6.13%	12,901
Dec 22, 2025	0.45	0.48	0.45	0.48	0.48	8.92%	40,411
Dec 19, 2025	0.44	0.45	0.43	0.44	0.44	-4.81%	35,066
Dec 18, 2025	0.44	0.46	0.44	0.46	0.46	4.48%	71,226
Dec 17, 2025	0.45	0.45	0.44	0.44	0.44	-0.63%	13,617
Dec 16, 2025	0.45	0.45	0.44	0.44	0.44	-1.47%	10,649
Dec 15, 2025	0.44	0.45	0.44	0.45	0.45	-0.97%	56,699
Dec 12, 2025	0.47	0.47	0.45	0.45	0.45	-2.52%	13,509
Dec 11, 2025	0.48	0.48	0.47	0.47	0.47	-5.41%	118,178
Dec 10, 2025	0.50	0.50	0.48	0.49	0.49	-2.56%	55,352
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