Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.5302
-0.0038 (-0.71%)
At close: Sep 4, 2025, 4:00 PM
0.5278
-0.0024 (-0.45%)
After-hours: Sep 4, 2025, 7:59 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.52 | 0.54 | 0.47 | 0.53 | 0.53 | -0.71% | 9,076,651 |
| Sep 3, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.00% | 2,195,013 |
| Sep 2, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 3.73% | 3,707,420 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.93% | 3,578,369 |
| Aug 28, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.54% | 2,200,796 |
| Aug 27, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -0.30% | 2,322,755 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 3,064,125 |
| Aug 25, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.19% | 6,665,845 |
| Aug 22, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 2.29% | 5,106,742 |
| Aug 21, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 6.15% | 5,739,841 |
| Aug 20, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.66% | 4,098,320 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.85% | 4,672,965 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 1.57% | 5,356,742 |
| Aug 15, 2025 | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | 7.41% | 10,105,493 |
| Aug 14, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.07% | 6,886,871 |
| Aug 13, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 4.27% | 6,133,117 |
| Aug 12, 2025 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 17.51% | 10,380,031 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -3.61% | 5,694,712 |
| Aug 8, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | -5.33% | 8,415,168 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -8.93% | 11,451,112 |
| Aug 6, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | -0.02% | 4,302,903 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.93% | 5,430,005 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -4.74% | 6,458,982 |
| Aug 1, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 4.56% | 4,227,439 |
| Jul 31, 2025 | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -1.45% | 4,961,491 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -4.37% | 5,848,371 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.02% | 6,034,509 |
| Jul 28, 2025 | 0.62 | 0.70 | 0.60 | 0.60 | 0.60 | 2.46% | 12,197,109 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -2.02% | 4,141,049 |
| 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 |