Sangamo Therapeutics, Inc. - 0R1D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.65	0.63	0.63	0.65	0.61	73,800
September 25, 2025	0.6	0.55	0.55	0.67	0.55	367,404
September 24, 2025	0.55	0.54	0.54	0.56	0.54	55,850
September 23, 2025	0.56	0.56	0.56	0.56	0.55	28,825
September 22, 2025	0.54	0.55	0.55	0.56	0.54	85,588
September 19, 2025	0.56	0.54	0.54	0.57	0.54	113,374
September 18, 2025	0.51	0.54	0.54	0.57	0.51	556,322
September 17, 2025	0.51	0.54	0.54	0.54	0.51	68,652
September 16, 2025	0.51	0.51	0.51	0.53	0.51	113,734
September 15, 2025	0.52	0.5	0.5	0.52	0.5	44,558
September 12, 2025	0.5	0.5	0.5	0.53	0.5	59,735
September 11, 2025	0.55	0.53	0.53	0.55	0.52	66,326
September 10, 2025	0.53	0.54	0.54	0.55	0.52	31,886
September 09, 2025	0.53	0.51	0.51	0.54	0.51	73,820
September 08, 2025	0.56	0.54	0.54	0.56	0.54	48,128
September 05, 2025	0.52	0.53	0.53	0.55	0.52	50,295
September 04, 2025	0.54	0.54	0.54	0.54	0.47	497,692
September 03, 2025	0.54	0.55	0.55	0.56	0.53	31,741
September 02, 2025	0.54	0.54	0.54	0.55	0.53	32,986
August 29, 2025	0.53	0.52	0.52	0.54	0.52	50,620
August 28, 2025	0.54	0.55	0.56	0.56	0.54	27,747
August 27, 2025	0.55	0.55	0.55	0.56	0.54	48,622
August 26, 2025	0.55	0.55	0.55	0.56	0.53	40,676
August 22, 2025	0.57	0.59	0.59	0.6	0.57	8,869
August 21, 2025	0.55	0.55	0.55	0.55	0.54	95,196
August 20, 2025	0.55	0.54	0.54	0.55	0.53	20,071
August 19, 2025	0.59	0.56	0.56	0.59	0.55	27,716
August 18, 2025	0.6	0.6	0.6	0.6	0.57	142,217
August 15, 2025	0.56	0.58	0.58	0.6	0.55	161,667
August 14, 2025	0.55	0.54	0.54	0.55	0.53	135,659
August 13, 2025	0.56	0.54	0.54	0.56	0.51	123,984
August 12, 2025	0.44	0.47	0.47	0.49	0.44	126,808
August 11, 2025	0.46	0.45	0.45	0.47	0.45	112,382
August 08, 2025	0.47	0.45	0.45	0.47	0.43	436,853
August 07, 2025	0.51	0.51	0.51	0.53	0.5	51,921
August 06, 2025	0.53	0.51	0.51	0.54	0.5	78,386
August 05, 2025	0.54	0.53	0.53	0.55	0.53	73,391
August 04, 2025	0.57	0.53	0.53	0.58	0.53	55,369
August 01, 2025	0.54	0.54	0.54	0.54	0.52	22,531
July 31, 2025	0.53	0.54	0.54	0.57	0.53	23,301
July 30, 2025	0.6	0.56	0.56	0.6	0.56	235,299
July 29, 2025	0.62	0.6	0.6	0.62	0.58	106,616
July 28, 2025	0.61	0.64	0.64	0.69	0.61	320,995
July 25, 2025	0.6	0.58	0.58	0.6	0.58	119,529
July 24, 2025	0.55	0.6	0.6	0.64	0.55	626,750
July 23, 2025	0.49	0.49	0.49	0.52	0.48	140,532
July 22, 2025	0.5	0.49	0.49	0.5	0.49	31,010
July 21, 2025	0.51	0.49	0.49	0.52	0.49	37,082
July 18, 2025	0.5	0.51	0.51	0.51	0.49	7,338
July 17, 2025	0.49	0.48	0.48	0.49	0.48	80,355
July 16, 2025	0.48	0.48	0.48	0.49	0.48	8,350
July 15, 2025	0.51	0.5	0.5	0.51	0.49	19,500
July 14, 2025	0.5	0.49	0.49	0.5	0.48	15,412
July 11, 2025	0.51	0.5	0.5	0.51	0.5	21,999
July 10, 2025	0.56	0.5	0.5	0.62	0.5	57,789
July 09, 2025	0.51	0.52	0.52	0.53	0.51	33,365
July 08, 2025	0.52	0.52	0.52	0.52	0.51	25,691
July 07, 2025	0.53	0.53	0.54	0.55	0.52	15,142
July 03, 2025	0.54	0.53	0.53	0.54	0.53	18,629
July 02, 2025	0.54	0.53	0.53	0.54	0.53	38,735

Sangamo Therapeutics, Inc. (0R1D.L) LSE