Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.5396
+0.0221 (4.27%)
At close: Aug 13, 2025, 4:00 PM
0.5396
0.00 (0.00%)
After-hours: Aug 13, 2025, 6:53 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | - | 4.06% | 2,778,613 |
| Aug 12, 2025 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 17.51% | 10,380,031 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -3.61% | 5,694,712 |
| Aug 8, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | -5.33% | 8,415,168 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -8.93% | 11,451,112 |
| Aug 6, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | -0.02% | 4,302,903 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.93% | 5,430,005 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -4.74% | 6,458,982 |
| Aug 1, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 4.56% | 4,227,439 |
| Jul 31, 2025 | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -1.45% | 4,961,491 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -4.37% | 5,848,371 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.02% | 6,034,509 |
| Jul 28, 2025 | 0.62 | 0.70 | 0.60 | 0.60 | 0.60 | 2.46% | 12,197,109 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -2.02% | 4,141,049 |
| Jul 24, 2025 | 0.57 | 0.65 | 0.56 | 0.60 | 0.60 | 9.57% | 15,014,432 |
| Jul 23, 2025 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 13.69% | 20,335,625 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.99% | 5,257,751 |
| Jul 21, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.06% | 3,818,371 |
| Jul 18, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 5.65% | 5,042,935 |
| Jul 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.33% | 2,825,863 |
| Jul 16, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 0.23% | 2,313,513 |
| Jul 15, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -3.96% | 6,141,354 |
| Jul 14, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.63% | 2,738,796 |
| Jul 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.60% | 3,215,281 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -4.96% | 4,959,937 |
| Jul 9, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 2.93% | 4,803,016 |
| Jul 8, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.14% | 2,399,289 |
| Jul 7, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -2.87% | 2,536,367 |
| Jul 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.51% | 1,980,635 |
| Jul 2, 2025 | 0.54 | 0.55 | 0.50 | 0.54 | 0.54 | -0.22% | 6,685,512 |
| Jul 1, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -0.94% | 3,469,366 |
| Jun 30, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.07% | 2,292,760 |
| Jun 27, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -2.94% | 3,175,628 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.54 | 0.56 | 0.56 | -4.24% | 7,928,906 |
| Jun 25, 2025 | 0.51 | 0.59 | 0.49 | 0.58 | 0.58 | 13.27% | 11,109,944 |
| Jun 24, 2025 | 0.45 | 0.54 | 0.44 | 0.51 | 0.51 | 18.94% | 23,985,142 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.57% | 7,508,421 |
| Jun 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.84% | 4,734,289 |
| Jun 18, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.66% | 2,585,653 |
| Jun 17, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.38% | 3,008,763 |
| Jun 16, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 1.83% | 2,607,897 |
| Jun 13, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -2.39% | 3,468,532 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.08% | 5,255,943 |
| Jun 11, 2025 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | 0.72% | 6,433,089 |
| Jun 10, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 1.04% | 7,180,439 |
| 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 |