Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.41	0.43	0.41	0.42	-	0.17%	524,239
Dec 31, 2025	0.43	0.43	0.41	0.42	0.42	-1.71%	4,870,496
Dec 30, 2025	0.41	0.44	0.40	0.43	0.43	4.58%	5,672,164
Dec 29, 2025	0.42	0.43	0.41	0.41	0.41	-3.86%	5,679,140
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%	2,165,311
Dec 23, 2025	0.45	0.46	0.43	0.43	0.43	-6.56%	2,737,550
Dec 22, 2025	0.45	0.49	0.45	0.46	0.46	3.09%	4,628,725
Dec 19, 2025	0.44	0.45	0.43	0.45	0.45	3.81%	5,766,119
Dec 18, 2025	0.44	0.46	0.43	0.43	0.43	-1.87%	4,732,030
Dec 17, 2025	0.45	0.45	0.44	0.44	0.44	-0.63%	3,108,701
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
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%	5,591,170
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