Sangamo Therapeutics Inc (SGMO) Historical Stock Data

0.45 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SGMO is down -1.81% a day on average. There have been 9 days where Sangamo Therapeutics Inc closed green and 21 days where SGMO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	0.44	0.45	↑$0.01 (1.45%)	0.43	0.45	5.78M
2025-12-18	0.44	0.43	↓$0.01 (-1.71%)	0.43	0.46	4.76M
2025-12-17	0.45	0.44	↓$0.01 (-1.53%)	0.44	0.45	3.11M
2025-12-16	0.44	0.44	↓$0.00 (-0.45%)	0.44	0.46	2.13M
2025-12-15	0.45	0.44	↓$0.01 (-2.18%)	0.44	0.46	4.90M
2025-12-12	0.46	0.45	↓$0.01 (-2.70%)	0.45	0.47	4.44M
2025-12-11	0.48	0.46	↓$0.02 (-4.35%)	0.46	0.48	4.19M
2025-12-10	0.50	0.48	↓$0.02 (-3.29%)	0.48	0.50	3.36M
2025-12-09	0.50	0.50	↑$0.00 (0.66%)	0.49	0.51	3.09M
2025-12-08	0.51	0.50	↓$0.00 (-0.69%)	0.49	0.51	3.97M
2025-12-05	0.53	0.50	↓$0.03 (-6.08%)	0.49	0.53	5.01M
2025-12-04	0.49	0.53	↑$0.04 (8.18%)	0.48	0.55	8.14M
2025-12-03	0.43	0.50	↑$0.07 (15.18%)	0.43	0.50	7.38M
2025-12-02	0.47	0.44	↓$0.03 (-5.92%)	0.42	0.48	30.49M
2025-12-01	0.45	0.43	↓$0.03 (-5.55%)	0.43	0.46	3.24M
2025-11-28	0.47	0.46	↓$0.01 (-2.74%)	0.45	0.48	2.81M
2025-11-26	0.43	0.46	↑$0.04 (8.94%)	0.42	0.46	6.94M
2025-11-25	0.42	0.42	↓$0.00 (-1.17%)	0.41	0.44	4.29M
2025-11-24	0.43	0.42	↓$0.01 (-3.12%)	0.41	0.46	9.48M
2025-11-21	0.54	0.42	↓$0.12 (-21.55%)	0.40	0.56	63.50M
2025-11-20	0.42	0.39	↓$0.03 (-7.23%)	0.38	0.43	4.68M
2025-11-19	0.43	0.39	↓$0.04 (-8.81%)	0.39	0.43	6.34M
2025-11-18	0.42	0.42	↑$0.00 (0.26%)	0.42	0.44	4.65M
2025-11-17	0.44	0.41	↓$0.03 (-6.72%)	0.41	0.46	5.95M
2025-11-14	0.44	0.44	↑$0.00 (1.07%)	0.44	0.46	3.33M
2025-11-13	0.46	0.45	↓$0.01 (-2.39%)	0.44	0.48	4.56M
2025-11-12	0.50	0.47	↓$0.03 (-6.67%)	0.47	0.51	4.41M
2025-11-11	0.52	0.50	↓$0.02 (-3.50%)	0.50	0.53	2.46M
2025-11-10	0.48	0.51	↑$0.03 (6.26%)	0.48	0.52	4M
2025-11-07	0.46	0.47	↑$0.01 (2.12%)	0.45	0.50	6.06M