Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.8200
-0.0373 (-4.35%)
At close: Mar 28, 2025, 4:00 PM
0.8186
-0.0014 (-0.17%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.35% | 1,954,271 |
| Mar 27, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 1.46% | 3,904,729 |
| Mar 26, 2025 | 0.83 | 0.86 | 0.80 | 0.85 | 0.85 | 0.69% | 3,662,521 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -3.54% | 3,704,781 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.85 | 0.87 | 0.87 | 0.39% | 7,124,558 |
| Mar 21, 2025 | 0.85 | 0.88 | 0.80 | 0.87 | 0.87 | 3.28% | 9,513,037 |
| Mar 20, 2025 | 0.86 | 0.92 | 0.82 | 0.84 | 0.84 | -3.49% | 5,429,143 |
| Mar 19, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.87 | 2.75% | 8,862,131 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -16.23% | 11,734,669 |
| Mar 17, 2025 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | 2.94% | 6,770,614 |
| Mar 14, 2025 | 0.95 | 1.04 | 0.93 | 0.98 | 0.98 | 6.21% | 3,447,543 |
| Mar 13, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | 0.92 | -7.28% | 5,775,174 |
| Mar 12, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | 0.44% | 6,203,404 |
| Mar 11, 2025 | 0.98 | 1.03 | 0.94 | 0.99 | 0.99 | 0.19% | 3,254,749 |
| Mar 10, 2025 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 3,177,505 |
| Mar 7, 2025 | 1.06 | 1.06 | 0.96 | 1.04 | 1.04 | 4.00% | 5,252,536 |
| Mar 6, 2025 | 0.86 | 1.02 | 0.82 | 1.00 | 1.00 | 14.30% | 4,648,582 |
| Mar 5, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.87 | 1.77% | 4,816,235 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.80 | 0.86 | 0.86 | -6.61% | 4,268,623 |
| Mar 3, 2025 | 1.02 | 1.04 | 0.89 | 0.92 | 0.92 | -9.75% | 3,915,714 |
| Feb 28, 2025 | 0.96 | 1.05 | 0.91 | 1.02 | 1.02 | 6.57% | 3,374,040 |
| Feb 27, 2025 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -2.24% | 3,642,680 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | 2.40% | 3,024,215 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | 0.96 | -4.39% | 5,051,102 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 3,846,631 |
| Feb 21, 2025 | 1.13 | 1.17 | 1.05 | 1.07 | 1.07 | -4.46% | 4,301,084 |
| Feb 20, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 3,581,780 |
| Feb 19, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 2,932,505 |
| Feb 18, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | 1.15 | -1.71% | 2,765,831 |
| Feb 14, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | - | 2,942,262 |
| Feb 13, 2025 | 1.14 | 1.19 | 1.11 | 1.17 | 1.17 | 3.54% | 2,840,836 |
| Feb 12, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 2,313,170 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | -1.72% | 2,993,134 |
| Feb 10, 2025 | 1.19 | 1.19 | 1.07 | 1.16 | 1.16 | 0.87% | 5,159,856 |
| Feb 7, 2025 | 1.28 | 1.29 | 1.13 | 1.15 | 1.15 | -9.45% | 5,658,593 |
| Feb 6, 2025 | 1.39 | 1.40 | 1.26 | 1.27 | 1.27 | 0.79% | 8,208,095 |
| Feb 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 2,182,539 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.15 | 1.24 | 1.24 | 5.98% | 2,696,963 |
| Feb 3, 2025 | 1.17 | 1.26 | 1.14 | 1.17 | 1.17 | -4.88% | 3,235,214 |
| Jan 31, 2025 | 1.25 | 1.29 | 1.18 | 1.23 | 1.23 | - | 4,031,495 |
| Jan 30, 2025 | 1.14 | 1.26 | 1.14 | 1.23 | 1.23 | 8.85% | 6,125,832 |
| Jan 29, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | - | 2,893,842 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 3,250,661 |
| Jan 27, 2025 | 1.12 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 3,950,743 |
| Jan 24, 2025 | 1.21 | 1.29 | 1.16 | 1.16 | 1.16 | -2.52% | 3,988,481 |
| Jan 23, 2025 | 1.13 | 1.22 | 1.11 | 1.19 | 1.19 | 3.48% | 2,824,976 |
| Jan 22, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 3,237,483 |
| Jan 21, 2025 | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 3,689,037 |
| Jan 17, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 4,332,422 |
| Jan 16, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | - | 4,278,692 |