Sangamo Therapeutics, Inc. (SGMO)

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.28	0.30	0.27	0.27	0.27	-1.85%	3,273,307
Apr 15, 2026	0.26	0.29	0.25	0.28	0.28	7.54%	6,763,202
Apr 14, 2026	0.25	0.27	0.25	0.26	0.26	-0.47%	5,645,794
Apr 13, 2026	0.26	0.27	0.25	0.26	0.26	2.31%	5,470,239
Apr 10, 2026	0.26	0.28	0.25	0.25	0.25	-4.09%	4,394,900
Apr 9, 2026	0.25	0.28	0.25	0.26	0.26	2.83%	5,748,193
Apr 8, 2026	0.27	0.27	0.25	0.25	0.25	-0.55%	5,464,867
Apr 7, 2026	0.27	0.28	0.25	0.26	0.26	-8.08%	7,225,378
Apr 6, 2026	0.31	0.31	0.28	0.28	0.28	-7.16%	6,162,264
Apr 2, 2026	0.25	0.31	0.23	0.30	0.30	15.38%	8,772,159
Apr 1, 2026	0.24	0.28	0.24	0.26	0.26	5.35%	7,990,449
Mar 31, 2026	0.24	0.25	0.21	0.25	0.25	-19.66%	24,615,770
Mar 30, 2026	0.34	0.34	0.30	0.31	0.31	-4.24%	9,730,159
Mar 27, 2026	0.35	0.35	0.31	0.32	0.32	-6.74%	6,947,873
Mar 26, 2026	0.36	0.37	0.34	0.34	0.34	-2.11%	5,075,878
Mar 25, 2026	0.37	0.41	0.35	0.35	0.35	-	7,494,623
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	4.93%	3,842,792
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	0.99%	5,811,300
Mar 20, 2026	0.35	0.36	0.32	0.33	0.33	-2.73%	7,573,735
Mar 19, 2026	0.36	0.37	0.34	0.34	0.34	-5.28%	6,521,543
Mar 18, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	8,307,099
Mar 17, 2026	0.39	0.40	0.36	0.38	0.38	5.38%	9,647,409
Mar 16, 2026	0.40	0.40	0.36	0.36	0.36	-4.65%	6,860,737
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-4.52%	3,963,157
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.25%	1,778,872
Mar 11, 2026	0.41	0.42	0.40	0.41	0.41	-1.09%	2,105,303
Mar 10, 2026	0.42	0.43	0.40	0.41	0.41	0.90%	2,645,638
Mar 9, 2026	0.38	0.42	0.37	0.41	0.41	8.66%	4,257,533
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	0.16%	4,703,239
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-4.63%	2,102,044
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	1,830,104
Mar 3, 2026	0.42	0.42	0.38	0.39	0.39	-8.84%	5,506,677
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	-0.56%	3,520,559
Feb 27, 2026	0.43	0.46	0.42	0.43	0.43	-1.75%	2,990,635
Feb 26, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	4,272,961
Feb 25, 2026	0.49	0.55	0.46	0.47	0.47	-0.53%	8,051,198
Feb 24, 2026	0.40	0.49	0.39	0.47	0.47	20.63%	13,907,690
Feb 23, 2026	0.37	0.40	0.37	0.39	0.39	1.79%	3,365,805
Feb 20, 2026	0.36	0.39	0.36	0.38	0.38	1.29%	4,996,389
Feb 19, 2026	0.37	0.38	0.36	0.38	0.38	4.77%	3,028,472
Feb 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.00%	5,223,499
Feb 17, 2026	0.40	0.40	0.37	0.37	0.37	-4.37%	6,245,205
Feb 13, 2026	0.38	0.41	0.38	0.39	0.39	2.14%	2,578,570
Feb 12, 2026	0.40	0.40	0.38	0.38	0.38	-3.19%	2,247,915
Feb 11, 2026	0.39	0.40	0.37	0.39	0.39	0.33%	3,808,412
Feb 10, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	6,437,529
Feb 9, 2026	0.41	0.41	0.38	0.40	0.40	-	3,390,913
Feb 6, 2026	0.37	0.40	0.36	0.40	0.40	13.15%	9,977,393
Feb 5, 2026	0.36	0.38	0.35	0.35	0.35	-1.86%	8,945,290
Feb 4, 2026	0.42	0.42	0.36	0.36	0.36	-7.64%	15,263,424

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.