Skip to main content
Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
1.070
-0.050 (-4.46%)
At close: Feb 21, 2025, 4:00 PM
1.090
+0.020 (1.87%)
After-hours: Feb 21, 2025, 7:52 PM EST

Sangamo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.131.171.051.071.07-4.46%4,259,695
Feb 20, 20251.101.161.091.121.121.82%3,581,780
Feb 19, 20251.161.171.101.101.10-4.35%2,932,505
Feb 18, 20251.181.241.151.151.15-1.71%2,765,831
Feb 14, 20251.171.211.151.171.17-2,942,262
Feb 13, 20251.141.191.111.171.173.54%2,840,836
Feb 12, 20251.111.151.101.131.13-0.88%2,313,170
Feb 11, 20251.141.161.091.141.14-1.72%2,993,134
Feb 10, 20251.191.191.071.161.160.87%5,159,856
Feb 7, 20251.281.291.131.151.15-9.45%5,658,593
Feb 6, 20251.391.401.261.271.270.79%8,208,095
Feb 5, 20251.241.281.221.261.261.61%2,182,539
Feb 4, 20251.171.251.151.241.245.98%2,696,963
Feb 3, 20251.171.261.141.171.17-4.88%3,235,214
Jan 31, 20251.251.291.181.231.23-4,031,495
Jan 30, 20251.141.261.141.231.238.85%6,125,832
Jan 29, 20251.121.171.101.131.13-2,893,842
Jan 28, 20251.131.151.081.131.13-3,250,661
Jan 27, 20251.121.211.121.131.13-2.59%3,950,743
Jan 24, 20251.211.291.161.161.16-2.52%3,988,481
Jan 23, 20251.131.221.111.191.193.48%2,824,976
Jan 22, 20251.121.161.101.151.151.77%3,237,483
Jan 21, 20251.121.151.071.131.133.67%3,689,037
Jan 17, 20251.101.141.081.091.09-0.91%4,332,422
Jan 16, 20251.121.141.061.101.10-4,278,692
Jan 15, 20251.081.141.051.101.107.32%7,463,732
Jan 14, 20251.121.181.001.031.03-5.09%4,688,287
Jan 13, 20251.121.151.031.081.08-7.30%6,731,565
Jan 10, 20251.231.251.121.171.17-4.12%5,159,123
Jan 8, 20251.351.371.201.221.22-11.31%6,006,837
Jan 7, 20251.371.511.341.371.371.48%7,289,895
Jan 6, 20251.351.451.301.351.353.85%10,909,772
Jan 3, 20251.131.331.121.301.3015.04%13,397,592
Jan 2, 20251.021.140.971.131.1310.78%13,758,783
Dec 31, 20241.071.260.911.021.02-56.41%44,556,131
Dec 30, 20242.492.502.322.342.34-8.59%19,169,412
Dec 27, 20242.622.732.532.562.56-2.66%4,101,787
Dec 26, 20242.462.672.432.632.635.20%4,139,508
Dec 24, 20242.322.502.292.502.504.60%2,521,419
Dec 23, 20242.342.592.342.392.39-3.24%6,189,089
Dec 20, 20242.302.532.252.472.476.93%13,730,334
Dec 19, 20242.722.822.242.312.31-1.70%21,242,506
Dec 18, 20242.802.812.302.352.35-16.67%9,975,162
Dec 17, 20242.542.842.542.822.826.62%8,047,664
Dec 16, 20242.082.792.042.652.6529.02%18,691,435
Dec 13, 20241.992.181.932.052.057.33%7,800,008
Dec 12, 20241.901.931.801.911.91-1.55%4,482,848
Dec 11, 20241.962.031.901.941.94-0.51%3,348,297
Dec 10, 20242.002.041.871.951.95-2.50%5,128,911
Dec 9, 20242.022.051.932.002.00-0.50%3,750,915
Dec 6, 20242.002.081.922.012.012.03%4,220,954
Dec 5, 20241.951.991.801.971.971.55%4,576,717
Dec 4, 20242.212.211.931.941.94-9.77%6,134,787
Dec 3, 20242.372.372.072.152.15-8.90%4,663,771
Dec 2, 20242.272.372.152.362.364.42%3,551,013
Nov 29, 20242.302.382.142.262.26-1.74%3,004,315
Nov 27, 20242.142.332.092.302.307.48%5,157,035
Nov 26, 20241.992.271.932.142.1410.31%8,343,055
Nov 25, 20241.901.951.791.941.943.19%5,194,677
Nov 22, 20241.942.001.861.881.88-4.08%5,345,239
Nov 21, 20241.952.031.891.961.960.51%3,300,531
Nov 20, 20242.062.111.891.951.95-0.51%6,710,932
Nov 19, 20241.882.031.851.961.963.16%6,410,576
Nov 18, 20242.072.171.821.901.90-7.32%6,611,344
Nov 15, 20242.162.191.962.052.05-4.65%6,591,540
Nov 14, 20242.532.542.092.152.15-11.89%7,658,464
Nov 13, 20242.252.822.252.442.44-9.96%9,919,278
Nov 12, 20242.532.862.442.712.710.37%9,177,944
Nov 11, 20242.893.012.602.702.70-5.92%8,202,632
Nov 8, 20242.923.182.682.872.872.14%18,398,727
Nov 7, 20242.502.972.442.812.8113.77%15,370,819
Nov 6, 20242.162.561.962.472.4714.35%12,039,836
Nov 5, 20241.812.181.722.162.1624.14%9,409,226
Nov 4, 20241.902.001.741.741.74-7.45%7,476,975
Nov 1, 20241.781.941.781.881.8810.59%6,911,813
Oct 31, 20241.952.001.681.701.70-14.57%11,254,556
Oct 30, 20241.952.101.861.991.99-0.50%9,498,664
Oct 29, 20242.042.301.912.002.00-1.96%19,988,948
Oct 28, 20241.612.061.542.042.0436.00%18,439,275
Oct 25, 20241.491.781.311.501.500.67%15,929,073
Oct 24, 20241.631.761.431.491.49-3.25%16,857,128
Oct 23, 20241.331.771.251.541.5427.27%41,996,981
Oct 22, 20241.231.451.151.211.2132.53%65,713,803
Oct 21, 20240.910.930.860.910.91-0.84%2,366,693
Oct 18, 20240.920.990.910.920.92-1.60%1,929,148
Oct 17, 20240.971.000.910.940.94-5.68%2,164,892
Oct 16, 20240.981.070.960.990.992.15%4,835,703
Oct 15, 20240.931.000.890.970.974.73%3,883,872
Oct 14, 20240.840.970.820.930.9310.75%4,831,737
Oct 11, 20240.810.850.810.840.841.41%1,749,942
Oct 10, 20240.780.830.770.830.834.51%1,290,964
Oct 9, 20240.810.830.790.790.79-2.14%818,880
Oct 8, 20240.800.870.790.810.810.64%1,590,062
Oct 7, 20240.770.810.750.800.802.71%2,088,101
Oct 4, 20240.800.810.740.780.78-1.45%2,757,473
Oct 3, 20240.800.830.780.790.79-2.94%1,628,346
Oct 2, 20240.810.840.800.820.82-0.90%952,164
Oct 1, 20240.860.870.790.820.82-4.87%3,708,668
Sep 30, 20240.860.900.840.870.87-0.10%1,550,095
Sep 27, 20240.860.890.840.870.872.66%1,583,580