Sangamo Therapeutics Inc (SGMO) Historical Stock Data
0.51 ↓0.00 (-0.27%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SGMO is down -2.54% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 0.53 | 0.51 | ↓$0.02 (-3.85%) | 0.48 | 0.56 | 1.27M |
| 2024-04-19 | 0.48 | 0.51 | ↑$0.03 (6.85%) | 0.47 | 0.53 | 1.05M |
| 2024-04-18 | 0.52 | 0.49 | ↓$0.03 (-6.21%) | 0.48 | 0.53 | 1.74M |
| 2024-04-17 | 0.54 | 0.52 | ↓$0.02 (-4.44%) | 0.51 | 0.55 | 1.17M |
| 2024-04-16 | 0.56 | 0.54 | ↓$0.01 (-2.68%) | 0.53 | 0.56 | 0.99M |
| 2024-04-15 | 0.56 | 0.56 | ↓$0.00 (-0.88%) | 0.54 | 0.57 | 1.71M |
| 2024-04-12 | 0.55 | 0.54 | ↓$0.00 (-0.33%) | 0.52 | 0.57 | 1.35M |
| 2024-04-11 | 0.52 | 0.55 | ↑$0.02 (4.60%) | 0.51 | 0.57 | 2.72M |
| 2024-04-10 | 0.55 | 0.52 | ↓$0.03 (-4.73%) | 0.52 | 0.56 | 2.04M |
| 2024-04-09 | 0.58 | 0.56 | ↓$0.02 (-3.37%) | 0.55 | 0.59 | 1.28M |
| 2024-04-08 | 0.59 | 0.57 | ↓$0.02 (-3.68%) | 0.55 | 0.59 | 1.38M |
| 2024-04-05 | 0.57 | 0.56 | ↓$0.01 (-1.72%) | 0.54 | 0.60 | 1.17M |
| 2024-04-04 | 0.60 | 0.57 | ↓$0.03 (-4.26%) | 0.57 | 0.62 | 2.13M |
| 2024-04-03 | 0.58 | 0.61 | ↑$0.03 (4.92%) | 0.56 | 0.63 | 1.41M |
| 2024-04-02 | 0.61 | 0.58 | ↓$0.03 (-4.77%) | 0.57 | 0.62 | 2.06M |
| 2024-04-01 | 0.67 | 0.61 | ↓$0.06 (-9.34%) | 0.59 | 0.69 | 2.50M |
| 2024-03-28 | 0.63 | 0.67 | ↑$0.05 (7.23%) | 0.62 | 0.67 | 1.26M |
| 2024-03-27 | 0.61 | 0.62 | ↑$0.02 (3.14%) | 0.59 | 0.64 | 2.65M |
| 2024-03-26 | 0.66 | 0.60 | ↓$0.06 (-8.74%) | 0.59 | 0.67 | 2.28M |
| 2024-03-25 | 0.73 | 0.64 | ↓$0.09 (-12.10%) | 0.64 | 0.75 | 2.85M |
| 2024-03-22 | 0.92 | 0.70 | ↓$0.22 (-23.59%) | 0.70 | 0.93 | 6.60M |
| 2024-03-21 | 0.84 | 0.97 | ↑$0.13 (15.51%) | 0.84 | 0.98 | 2.55M |
| 2024-03-20 | 0.79 | 0.82 | ↑$0.03 (3.54%) | 0.76 | 0.83 | 1.07M |
| 2024-03-19 | 0.87 | 0.77 | ↓$0.10 (-11.49%) | 0.76 | 0.92 | 2.36M |
| 2024-03-18 | 0.76 | 0.85 | ↑$0.09 (11.26%) | 0.76 | 0.87 | 2.09M |
| 2024-03-15 | 0.84 | 0.78 | ↓$0.06 (-7.33%) | 0.78 | 0.87 | 3.23M |
| 2024-03-14 | 0.84 | 0.78 | ↓$0.06 (-7.14%) | 0.78 | 0.92 | 2.37M |
| 2024-03-13 | 0.88 | 0.79 | ↓$0.09 (-10.78%) | 0.78 | 0.92 | 2.86M |
| 2024-03-12 | 0.85 | 0.86 | ↑$0.01 (1.31%) | 0.84 | 0.88 | 1.19M |
| 2024-03-11 | 0.91 | 0.88 | ↓$0.03 (-3.03%) | 0.86 | 0.94 | 847.73K |
Create an account or log in to view more rows.
$SGMO low volume
expect flat or negative close
$SGMO now is the time to slap that ask!!!
$SGMO not worrying
$SGMO keep it going
$SGMO come on I wana jump up and down
$SGMO I warned everyone this company sucks
$SGMO Hedgies
we aren't going anywhere!
$SGMO This week or next…huge pop.
$SGMO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SGMO News?