Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.4959
-0.0342 (-6.45%)
At close: Dec 5, 2025, 4:00 PM EST
0.4974
+0.0015 (0.30%)
After-hours: Dec 5, 2025, 7:59 PM EST
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -6.45% | 5,006,448 |
| Dec 4, 2025 | 0.49 | 0.55 | 0.48 | 0.53 | 0.53 | 6.17% | 8,007,584 |
| Dec 3, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 13.43% | 7,324,601 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | 3.48% | 30,474,540 |
| Dec 1, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -7.72% | 3,207,289 |
| Nov 28, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.67% | 2,662,575 |
| Nov 26, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 11.80% | 6,909,872 |
| Nov 25, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -0.36% | 4,210,224 |
| Nov 24, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -1.61% | 9,400,736 |
| Nov 21, 2025 | 0.54 | 0.56 | 0.40 | 0.42 | 0.42 | 9.97% | 63,216,782 |
| Nov 20, 2025 | 0.42 | 0.43 | 0.38 | 0.39 | 0.39 | -1.81% | 4,672,415 |
| 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 |
| Oct 21, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -4.52% | 4,011,005 |
| Oct 20, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 5.58% | 4,633,471 |
| Oct 17, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -0.87% | 5,068,080 |
| Oct 16, 2025 | 0.69 | 0.70 | 0.63 | 0.64 | 0.64 | -6.54% | 4,241,954 |
| Oct 15, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | 0.50% | 3,623,206 |
| Oct 14, 2025 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 1.64% | 4,550,009 |
| Oct 13, 2025 | 0.69 | 0.70 | 0.60 | 0.68 | 0.68 | 0.48% | 5,206,962 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -9.01% | 5,838,263 |
| Oct 9, 2025 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | 6.82% | 7,516,646 |
| Oct 8, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | -0.87% | 3,133,759 |
| Oct 7, 2025 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | -0.17% | 5,130,380 |
| Oct 6, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | 2.36% | 4,679,277 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -2.44% | 3,569,435 |
| Oct 2, 2025 | 0.67 | 0.73 | 0.65 | 0.70 | 0.70 | 3.77% | 4,948,951 |
| Oct 1, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.18% | 3,172,988 |
| Sep 30, 2025 | 0.71 | 0.72 | 0.64 | 0.67 | 0.67 | -3.80% | 7,116,494 |
| Sep 29, 2025 | 0.66 | 0.77 | 0.66 | 0.70 | 0.70 | 5.42% | 10,340,783 |
| Sep 26, 2025 | 0.65 | 0.69 | 0.61 | 0.66 | 0.66 | 4.86% | 7,082,920 |