Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.5856
-0.0121 (-2.02%)
At close: Jul 25, 2025, 4:00 PM
0.5951
+0.0095 (1.62%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Sangamo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.600.600.570.590.59-2.02%4,076,713
Jul 24, 20250.570.650.560.600.609.57%15,014,432
Jul 23, 20250.490.560.480.550.5513.69%20,335,625
Jul 22, 20250.500.500.480.480.48-2.99%5,257,751
Jul 21, 20250.520.520.490.490.49-3.06%3,818,371
Jul 18, 20250.500.520.480.510.515.65%5,042,935
Jul 17, 20250.480.490.470.480.480.33%2,825,863
Jul 16, 20250.480.490.470.480.480.23%2,313,513
Jul 15, 20250.490.510.470.480.48-3.96%6,141,354
Jul 14, 20250.490.510.480.500.501.63%2,738,796
Jul 11, 20250.500.510.490.490.49-1.60%3,215,281
Jul 10, 20250.530.530.490.500.50-4.96%4,959,937
Jul 9, 20250.510.540.510.530.532.93%4,803,016
Jul 8, 20250.520.520.500.510.51-0.14%2,399,289
Jul 7, 20250.540.550.500.510.51-2.87%2,536,367
Jul 3, 20250.530.540.520.530.53-1.51%1,980,635
Jul 2, 20250.540.550.500.540.54-0.22%6,685,512
Jul 1, 20250.530.550.510.540.54-0.94%3,469,366
Jun 30, 20250.540.560.530.540.540.07%2,292,760
Jun 27, 20250.560.570.530.540.54-2.94%3,175,628
Jun 26, 20250.600.610.540.560.56-4.24%7,928,906
Jun 25, 20250.510.590.490.580.5813.27%11,109,944
Jun 24, 20250.450.540.440.510.5118.94%23,985,142
Jun 23, 20250.460.460.410.430.43-5.57%7,508,421
Jun 20, 20250.490.490.460.460.46-6.84%4,734,289
Jun 18, 20250.480.500.480.490.491.66%2,585,653
Jun 17, 20250.500.510.480.480.48-3.38%3,008,763
Jun 16, 20250.490.500.470.500.501.83%2,607,897
Jun 13, 20250.490.510.470.490.49-2.39%3,468,532
Jun 12, 20250.510.510.490.500.50-3.08%5,255,943
Jun 11, 20250.520.550.500.520.520.72%6,433,089
Jun 10, 20250.500.530.490.520.521.04%7,180,439
Jun 9, 20250.560.570.500.510.51-3.77%6,169,984
Jun 6, 20250.490.560.490.530.537.72%6,314,528
Jun 5, 20250.500.510.480.490.49-3,038,721
Jun 4, 20250.500.520.490.490.49-1.64%3,260,698
Jun 3, 20250.480.530.470.500.505.77%5,570,532
Jun 2, 20250.470.510.450.470.471.70%4,048,563
May 30, 20250.460.500.440.470.471.59%4,187,783
May 29, 20250.460.470.450.460.461.24%2,138,971
May 28, 20250.460.460.440.450.45-0.22%1,835,652
May 27, 20250.490.490.440.450.45-4.27%5,297,819
May 23, 20250.490.490.470.470.47-4.29%2,515,603
May 22, 20250.500.500.490.490.49-1.10%1,905,258
May 21, 20250.500.510.470.500.500.18%4,249,562
May 20, 20250.500.520.490.500.500.12%3,018,118
May 19, 20250.480.510.460.500.506.06%4,340,613
May 16, 20250.450.490.450.470.474.44%6,007,751
May 15, 20250.440.460.410.450.452.74%4,890,491
May 14, 20250.500.500.440.440.44-4.78%5,895,914