Sangamo Therapeutics, Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

Compare

0.3985

+0.0182 (4.79%)

At close: Jan 22, 2026, 4:00 PM EST

0.4095

+0.0110 (2.76%)

After-hours: Jan 22, 2026, 4:06 PM EST

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.40	0.41	0.38	0.40	-	4.60%	3,309,591
Jan 21, 2026	0.38	0.40	0.37	0.38	0.38	3.91%	4,186,163
Jan 20, 2026	0.40	0.40	0.37	0.37	0.37	-8.82%	8,559,372
Jan 16, 2026	0.43	0.43	0.40	0.40	0.40	-6.65%	7,299,043
Jan 15, 2026	0.44	0.44	0.42	0.43	0.43	-0.69%	3,021,411
Jan 14, 2026	0.45	0.45	0.43	0.43	0.43	-3.43%	2,121,362
Jan 13, 2026	0.45	0.45	0.43	0.45	0.45	-0.13%	2,791,217
Jan 12, 2026	0.45	0.46	0.43	0.45	0.45	1.35%	4,515,785
Jan 9, 2026	0.45	0.46	0.43	0.44	0.44	-1.60%	2,765,933
Jan 8, 2026	0.46	0.47	0.44	0.45	0.45	-2.13%	3,667,977
Jan 7, 2026	0.45	0.48	0.45	0.46	0.46	3.58%	5,118,849
Jan 6, 2026	0.44	0.46	0.44	0.44	0.44	0.93%	3,162,773
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
Dec 22, 2025	0.45	0.49	0.45	0.46	0.46	3.09%	4,666,735
Dec 19, 2025	0.44	0.45	0.43	0.45	0.45	3.81%	5,778,282
Dec 18, 2025	0.44	0.46	0.43	0.43	0.43	-1.87%	4,767,250
Dec 17, 2025	0.45	0.45	0.44	0.44	0.44	-0.63%	3,115,197
Dec 16, 2025	0.44	0.46	0.44	0.44	0.44	0.23%	2,149,063
Dec 15, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	4,897,977
Dec 12, 2025	0.46	0.47	0.45	0.45	0.45	-1.98%	4,438,592
Dec 11, 2025	0.48	0.48	0.46	0.46	0.46	-4.87%	4,191,799
Dec 10, 2025	0.50	0.50	0.48	0.48	0.48	-4.11%	3,360,106
Dec 9, 2025	0.50	0.51	0.49	0.50	0.50	-0.16%	3,091,995
Dec 8, 2025	0.51	0.51	0.49	0.50	0.50	1.65%	3,970,693
Dec 5, 2025	0.53	0.53	0.49	0.50	0.50	-6.45%	5,023,935
Dec 4, 2025	0.49	0.55	0.48	0.53	0.53	6.17%	8,135,311
Dec 3, 2025	0.43	0.50	0.43	0.50	0.50	13.43%	7,395,786
Dec 2, 2025	0.47	0.48	0.42	0.44	0.44	3.48%	30,515,270
Dec 1, 2025	0.45	0.46	0.43	0.43	0.43	-7.72%	3,253,542
Nov 28, 2025	0.47	0.48	0.45	0.46	0.46	-0.67%	2,805,218
Nov 26, 2025	0.43	0.46	0.42	0.46	0.46	11.80%	6,938,849
Nov 25, 2025	0.42	0.44	0.41	0.42	0.42	-0.36%	4,294,846
Nov 24, 2025	0.43	0.46	0.41	0.42	0.42	-1.61%	9,512,095
Nov 21, 2025	0.54	0.56	0.40	0.42	0.42	9.97%	63,696,219
Nov 20, 2025	0.42	0.43	0.38	0.39	0.39	-1.81%	4,679,309
Nov 19, 2025	0.43	0.43	0.39	0.39	0.39	-6.93%	6,341,337
Nov 18, 2025	0.42	0.44	0.42	0.42	0.42	2.51%	4,666,462
Nov 17, 2025	0.44	0.46	0.41	0.41	0.41	-7.58%	5,974,627
Nov 14, 2025	0.44	0.46	0.44	0.44	0.44	-1.00%	3,345,352
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