Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.5856
-0.0121 (-2.02%)
At close: Jul 25, 2025, 4:00 PM
0.5951
+0.0095 (1.62%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -2.02% | 4,076,713 |
| Jul 24, 2025 | 0.57 | 0.65 | 0.56 | 0.60 | 0.60 | 9.57% | 15,014,432 |
| Jul 23, 2025 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 13.69% | 20,335,625 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.99% | 5,257,751 |
| Jul 21, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.06% | 3,818,371 |
| Jul 18, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 5.65% | 5,042,935 |
| Jul 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.33% | 2,825,863 |
| Jul 16, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.23% | 2,313,513 |
| Jul 15, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -3.96% | 6,141,354 |
| Jul 14, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.63% | 2,738,796 |
| Jul 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.60% | 3,215,281 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -4.96% | 4,959,937 |
| Jul 9, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 2.93% | 4,803,016 |
| Jul 8, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.14% | 2,399,289 |
| Jul 7, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -2.87% | 2,536,367 |
| Jul 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.51% | 1,980,635 |
| Jul 2, 2025 | 0.54 | 0.55 | 0.50 | 0.54 | 0.54 | -0.22% | 6,685,512 |
| Jul 1, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -0.94% | 3,469,366 |
| Jun 30, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.07% | 2,292,760 |
| Jun 27, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -2.94% | 3,175,628 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.54 | 0.56 | 0.56 | -4.24% | 7,928,906 |
| Jun 25, 2025 | 0.51 | 0.59 | 0.49 | 0.58 | 0.58 | 13.27% | 11,109,944 |
| Jun 24, 2025 | 0.45 | 0.54 | 0.44 | 0.51 | 0.51 | 18.94% | 23,985,142 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.57% | 7,508,421 |
| Jun 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.84% | 4,734,289 |
| Jun 18, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.66% | 2,585,653 |
| Jun 17, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.38% | 3,008,763 |
| Jun 16, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 1.83% | 2,607,897 |
| Jun 13, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -2.39% | 3,468,532 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.08% | 5,255,943 |
| Jun 11, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | 0.72% | 6,433,089 |
| Jun 10, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 1.04% | 7,180,439 |
| Jun 9, 2025 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -3.77% | 6,169,984 |
| Jun 6, 2025 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | 7.72% | 6,314,528 |
| Jun 5, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | - | 3,038,721 |
| Jun 4, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -1.64% | 3,260,698 |
| Jun 3, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 5.77% | 5,570,532 |
| Jun 2, 2025 | 0.47 | 0.51 | 0.45 | 0.47 | 0.47 | 1.70% | 4,048,563 |
| May 30, 2025 | 0.46 | 0.50 | 0.44 | 0.47 | 0.47 | 1.59% | 4,187,783 |
| May 29, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.24% | 2,138,971 |
| May 28, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 1,835,652 |
| May 27, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -4.27% | 5,297,819 |
| May 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.29% | 2,515,603 |
| May 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.10% | 1,905,258 |
| May 21, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 0.18% | 4,249,562 |
| May 20, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 0.12% | 3,018,118 |
| May 19, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 6.06% | 4,340,613 |
| May 16, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 6,007,751 |
| May 15, 2025 | 0.44 | 0.46 | 0.41 | 0.45 | 0.45 | 2.74% | 4,890,491 |
| May 14, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -4.78% | 5,895,914 |