Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.4447
-0.0045 (-1.00%)
At close: Nov 14, 2025, 4:00 PM EST
0.4499
+0.0052 (1.17%)
After-hours: Nov 14, 2025, 7:59 PM EST
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.00% | 3,321,589 |
| Nov 13, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -4.43% | 4,567,813 |
| Nov 12, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -6.43% | 4,421,872 |
| Nov 11, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -2.31% | 2,462,660 |
| Nov 10, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 8.99% | 4,008,021 |
| Nov 7, 2025 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | 2.45% | 6,071,760 |
| Nov 6, 2025 | 0.42 | 0.51 | 0.42 | 0.46 | 0.46 | -16.29% | 12,077,710 |
| Nov 5, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -2.05% | 5,325,159 |
| Nov 4, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -2.89% | 3,053,585 |
| Nov 3, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.29% | 4,362,084 |
| Oct 31, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 4.55% | 4,486,727 |
| Oct 30, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | -1.38% | 3,314,477 |
| Oct 29, 2025 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -1.78% | 5,297,934 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -6.14% | 4,957,502 |
| Oct 27, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -0.66% | 4,444,065 |
| Oct 24, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -3.58% | 4,322,134 |
| Oct 23, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.48% | 1,918,124 |
| Oct 22, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 2.40% | 5,108,802 |
| Oct 21, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -4.52% | 4,011,005 |
| Oct 20, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 5.58% | 4,633,471 |
| Oct 17, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.87% | 5,068,080 |
| Oct 16, 2025 | 0.69 | 0.70 | 0.63 | 0.64 | 0.64 | -6.54% | 4,241,954 |
| Oct 15, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | 0.50% | 3,623,206 |
| Oct 14, 2025 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 1.64% | 4,550,009 |
| Oct 13, 2025 | 0.69 | 0.70 | 0.60 | 0.68 | 0.68 | 0.48% | 5,206,962 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -9.01% | 5,838,263 |
| Oct 9, 2025 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | 6.82% | 7,516,646 |
| Oct 8, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -0.87% | 3,133,759 |
| Oct 7, 2025 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | -0.17% | 5,130,380 |
| Oct 6, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 2.36% | 4,679,277 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -2.44% | 3,569,435 |
| Oct 2, 2025 | 0.67 | 0.73 | 0.65 | 0.70 | 0.70 | 3.77% | 4,948,951 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.18% | 3,172,988 |
| Sep 30, 2025 | 0.71 | 0.72 | 0.64 | 0.67 | 0.67 | -3.80% | 7,116,494 |
| Sep 29, 2025 | 0.66 | 0.77 | 0.66 | 0.70 | 0.70 | 5.42% | 10,340,783 |
| Sep 26, 2025 | 0.65 | 0.69 | 0.61 | 0.66 | 0.66 | 4.86% | 7,082,920 |
| Sep 25, 2025 | 0.57 | 0.67 | 0.54 | 0.63 | 0.63 | 12.09% | 15,696,023 |
| Sep 24, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 7.13% | 3,301,220 |
| Sep 23, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -4.30% | 2,796,549 |
| Sep 22, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 0.93% | 3,572,691 |
| Sep 19, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.75% | 8,025,255 |
| Sep 18, 2025 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 7.28% | 8,795,896 |
| Sep 17, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -0.29% | 3,740,557 |
| Sep 16, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.78% | 3,751,900 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -0.91% | 3,679,711 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.06% | 5,014,270 |
| Sep 11, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | - | 5,270,085 |
| Sep 10, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 2.33% | 2,677,296 |
| Sep 9, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -1.01% | 2,982,479 |
| Sep 8, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -4.06% | 2,594,711 |