Sangamo Therapeutics, Inc. (SGMO)

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	0.16%	4,703,239
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-4.63%	2,102,044
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	1,830,104
Mar 3, 2026	0.42	0.42	0.38	0.39	0.39	-8.84%	5,506,677
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	-0.56%	3,520,559
Feb 27, 2026	0.43	0.46	0.42	0.43	0.43	-1.75%	2,990,635
Feb 26, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	4,272,961
Feb 25, 2026	0.49	0.55	0.46	0.47	0.47	-0.53%	8,051,198
Feb 24, 2026	0.40	0.49	0.39	0.47	0.47	20.63%	13,907,690
Feb 23, 2026	0.37	0.40	0.37	0.39	0.39	1.79%	3,365,805
Feb 20, 2026	0.36	0.39	0.36	0.38	0.38	1.29%	4,996,389
Feb 19, 2026	0.37	0.38	0.36	0.38	0.38	4.77%	3,028,472
Feb 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.00%	5,223,499
Feb 17, 2026	0.40	0.40	0.37	0.37	0.37	-4.37%	6,245,205
Feb 13, 2026	0.38	0.41	0.38	0.39	0.39	2.14%	2,578,570
Feb 12, 2026	0.40	0.40	0.38	0.38	0.38	-3.19%	2,247,915
Feb 11, 2026	0.39	0.40	0.37	0.39	0.39	0.33%	3,808,412
Feb 10, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	6,437,529
Feb 9, 2026	0.41	0.41	0.38	0.40	0.40	-	3,390,913
Feb 6, 2026	0.37	0.40	0.36	0.40	0.40	13.15%	9,977,393
Feb 5, 2026	0.36	0.38	0.35	0.35	0.35	-1.86%	8,945,290
Feb 4, 2026	0.42	0.42	0.36	0.36	0.36	-7.64%	15,263,424
Feb 3, 2026	0.45	0.48	0.38	0.39	0.39	-31.33%	27,763,638
Feb 2, 2026	0.52	0.60	0.49	0.57	0.57	6.05%	7,169,147
Jan 30, 2026	0.51	0.54	0.46	0.54	0.54	4.39%	9,691,496
Jan 29, 2026	0.41	0.53	0.40	0.51	0.51	40.97%	34,090,534
Jan 28, 2026	0.38	0.39	0.36	0.36	0.36	-4.01%	4,293,068
Jan 27, 2026	0.39	0.39	0.36	0.38	0.38	-1.46%	4,552,140
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	1.40%	3,098,259
Jan 23, 2026	0.40	0.41	0.38	0.38	0.38	-4.79%	3,939,510
Jan 22, 2026	0.40	0.41	0.38	0.40	0.40	4.79%	3,745,894
Jan 21, 2026	0.38	0.40	0.37	0.38	0.38	3.91%	4,194,533
Jan 20, 2026	0.40	0.40	0.37	0.37	0.37	-8.82%	8,711,488
Jan 16, 2026	0.43	0.43	0.40	0.40	0.40	-6.65%	7,392,488
Jan 15, 2026	0.44	0.44	0.42	0.43	0.43	-0.69%	3,030,669
Jan 14, 2026	0.45	0.45	0.43	0.43	0.43	-3.43%	2,122,829
Jan 13, 2026	0.45	0.45	0.43	0.45	0.45	-0.13%	2,809,031
Jan 12, 2026	0.45	0.46	0.43	0.45	0.45	1.35%	4,672,382
Jan 9, 2026	0.45	0.46	0.43	0.44	0.44	-1.60%	2,840,061
Jan 8, 2026	0.46	0.47	0.44	0.45	0.45	-2.13%	3,738,613
Jan 7, 2026	0.45	0.48	0.45	0.46	0.46	3.58%	5,121,474
Jan 6, 2026	0.44	0.46	0.44	0.44	0.44	0.93%	3,176,947
Jan 5, 2026	0.44	0.46	0.42	0.44	0.44	0.32%	5,251,723
Jan 2, 2026	0.41	0.44	0.41	0.44	0.44	4.43%	2,533,391
Dec 31, 2025	0.43	0.43	0.41	0.42	0.42	-1.71%	4,940,298
Dec 30, 2025	0.41	0.44	0.40	0.43	0.43	4.58%	5,673,859
Dec 29, 2025	0.42	0.43	0.41	0.41	0.41	-3.86%	5,733,288
Dec 26, 2025	0.44	0.44	0.42	0.43	0.43	-4.49%	4,253,430
Dec 24, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	2,169,157
Dec 23, 2025	0.45	0.46	0.43	0.43	0.43	-6.56%	2,833,129

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.