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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	0.55	0.54	0.54	0.55	0.52	37,203
June 30, 2025	0.55	0.54	0.54	0.56	0.53	70,939
June 27, 2025	0.54	0.56	0.56	0.57	0.54	130,176
June 26, 2025	0.61	0.59	0.59	0.61	0.55	521,411
June 25, 2025	0.51	0.56	0.56	0.56	0.49	348,406
June 24, 2025	0.49	0.46	0.46	0.53	0.44	363,412
June 23, 2025	0.45	0.42	0.42	0.45	0.42	10,675
June 20, 2025	0.49	0.47	0.49	0.49	0.47	207,689
June 18, 2025	0.48	0.49	0.49	0.5	0.48	156,000
June 17, 2025	0.5	0.5	0.5	0.5	0.49	5,503
June 16, 2025	0.49	0.49	0.49	0.5	0.48	46,469
June 13, 2025	0.49	0.5	0.5	0.51	0.49	25,585
June 12, 2025	0.51	0.51	0.51	0.51	0.5	55,532
June 11, 2025	0.52	0.53	0.53	0.55	0.51	207,272
June 10, 2025	0.5	0.5	0.5	0.52	0.49	66,500
June 09, 2025	0.55	0.52	0.52	0.56	0.52	62,863
June 06, 2025	0.49	0.52	0.52	0.55	0.49	124,284
June 05, 2025	0.49	0.5	0.5	0.51	0.48	76,253
June 04, 2025	0.5	0.51	0.51	0.52	0.49	85,821
June 03, 2025	0.48	0.51	0.51	0.52	0.47	356,665
June 02, 2025	0.47	0.46	0.46	0.49	0.46	41,255
May 30, 2025	0.45	0.45	0.45	0.46	0.44	11,724
May 29, 2025	0.46	0.46	0.46	0.47	0.46	33,499
May 28, 2025	0.46	0.45	0.45	0.46	0.45	42,010
May 27, 2025	0.49	0.45	0.45	0.49	0.45	84,706
May 23, 2025	0.49	0.48	0.48	0.49	0.47	1,821
May 22, 2025	0.5	0.5	0.5	0.5	0.49	47,369

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