Sangamo Therapeutics, Inc. (SGMO)

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.50	0.53	0.49	0.52	0.52	1.04%	7,171,876
Jun 9, 2025	0.56	0.57	0.50	0.51	0.51	-3.77%	6,169,984
Jun 6, 2025	0.49	0.56	0.49	0.53	0.53	7.72%	6,314,528
Jun 5, 2025	0.50	0.51	0.48	0.49	0.49	-	3,038,721
Jun 4, 2025	0.50	0.52	0.49	0.49	0.49	-1.64%	3,260,698
Jun 3, 2025	0.48	0.53	0.47	0.50	0.50	5.77%	5,570,532
Jun 2, 2025	0.47	0.51	0.45	0.47	0.47	1.70%	4,048,563
May 30, 2025	0.46	0.50	0.44	0.47	0.47	1.59%	4,187,783
May 29, 2025	0.46	0.47	0.45	0.46	0.46	1.24%	2,138,971
May 28, 2025	0.46	0.46	0.44	0.45	0.45	-0.22%	1,835,652
May 27, 2025	0.49	0.49	0.44	0.45	0.45	-4.27%	5,297,819
May 23, 2025	0.49	0.49	0.47	0.47	0.47	-4.29%	2,515,603
May 22, 2025	0.50	0.50	0.49	0.49	0.49	-1.10%	1,905,258
May 21, 2025	0.50	0.51	0.47	0.50	0.50	0.18%	4,249,562
May 20, 2025	0.50	0.52	0.49	0.50	0.50	0.12%	3,018,118
May 19, 2025	0.48	0.51	0.46	0.50	0.50	6.06%	4,340,613
May 16, 2025	0.45	0.49	0.45	0.47	0.47	4.44%	6,007,751
May 15, 2025	0.44	0.46	0.41	0.45	0.45	2.74%	4,890,491
May 14, 2025	0.50	0.50	0.44	0.44	0.44	-4.78%	5,895,914
May 13, 2025	0.47	0.50	0.42	0.46	0.46	-38.40%	17,495,746
May 12, 2025	0.69	0.76	0.69	0.75	0.75	6.66%	7,903,011
May 9, 2025	0.71	0.73	0.68	0.70	0.70	-2.72%	2,915,723
May 8, 2025	0.66	0.75	0.63	0.72	0.72	10.67%	3,865,417
May 7, 2025	0.63	0.66	0.52	0.65	0.65	6.27%	7,609,676
May 6, 2025	0.73	0.73	0.60	0.61	0.61	-15.00%	7,315,772
May 5, 2025	0.71	0.74	0.70	0.72	0.72	-1.14%	2,323,662
May 2, 2025	0.76	0.78	0.72	0.73	0.73	-1.74%	1,941,217
May 1, 2025	0.76	0.79	0.72	0.74	0.74	-4.00%	2,539,237
Apr 30, 2025	0.71	0.78	0.69	0.77	0.77	7.04%	2,876,014
Apr 29, 2025	0.74	0.74	0.71	0.72	0.72	-2.57%	2,677,954
Apr 28, 2025	0.79	0.80	0.72	0.74	0.74	-5.93%	3,923,323
Apr 25, 2025	0.80	0.83	0.77	0.79	0.79	-3.42%	1,997,017
Apr 24, 2025	0.75	0.84	0.75	0.81	0.81	8.06%	6,321,842
Apr 23, 2025	0.79	0.83	0.75	0.75	0.75	-2.86%	6,664,232
Apr 22, 2025	0.76	0.78	0.71	0.78	0.78	5.48%	3,603,042
Apr 21, 2025	0.71	0.81	0.70	0.74	0.74	4.31%	4,459,048
Apr 17, 2025	0.70	0.71	0.67	0.71	0.71	2.96%	3,149,503
Apr 16, 2025	0.72	0.74	0.67	0.69	0.69	-7.17%	4,702,542
Apr 15, 2025	0.75	0.78	0.71	0.74	0.74	-1.64%	6,377,425
Apr 14, 2025	0.74	0.76	0.73	0.75	0.75	4.45%	6,526,970
Apr 11, 2025	0.73	0.76	0.69	0.72	0.72	-0.73%	6,384,615
Apr 10, 2025	0.69	0.74	0.68	0.72	0.72	3.59%	5,499,569
Apr 9, 2025	0.61	0.72	0.59	0.70	0.70	11.29%	12,288,399
Apr 8, 2025	0.73	0.73	0.61	0.63	0.63	-11.19%	13,426,608
Apr 7, 2025	0.60	0.72	0.53	0.71	0.71	7.68%	19,407,447
Apr 4, 2025	0.76	0.77	0.59	0.66	0.66	5.50%	56,977,780
Apr 3, 2025	0.61	0.64	0.58	0.62	0.62	-4.73%	17,052,922
Apr 2, 2025	0.57	0.66	0.56	0.65	0.65	14.58%	17,729,781
Apr 1, 2025	0.67	0.67	0.55	0.57	0.57	-13.07%	13,772,631
Mar 31, 2025	0.78	0.79	0.64	0.66	0.66	-20.02%	13,652,871

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.