Sangamo Therapeutics, Inc. - SGMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	0.47	0.46	0.46	0.48	0.45	2.81M
November 26, 2025	0.43	0.46	0.46	0.46	0.42	6.91M
November 25, 2025	0.42	0.42	0.42	0.44	0.41	4.29M
November 24, 2025	0.43	0.42	0.42	0.46	0.41	9.51M
November 21, 2025	0.54	0.43	0.43	0.56	0.4	63.03M
November 20, 2025	0.42	0.39	0.39	0.43	0.38	4.68M
November 19, 2025	0.43	0.39	0.39	0.43	0.39	6.3M
November 18, 2025	0.42	0.42	0.42	0.44	0.42	4.64M
November 17, 2025	0.44	0.41	0.41	0.46	0.41	5.97M
November 14, 2025	0.44	0.44	0.44	0.46	0.44	3.34M
November 13, 2025	0.46	0.45	0.45	0.48	0.44	4.52M
November 12, 2025	0.5	0.47	0.47	0.51	0.47	4.3M
November 11, 2025	0.52	0.5	0.5	0.53	0.5	2.45M
November 10, 2025	0.48	0.51	0.51	0.52	0.48	4.01M
November 07, 2025	0.46	0.47	0.47	0.5	0.45	6.07M
November 06, 2025	0.42	0.46	0.46	0.51	0.42	12.05M
November 05, 2025	0.55	0.55	0.55	0.56	0.53	5.32M
November 04, 2025	0.57	0.56	0.56	0.6	0.55	3.04M
November 03, 2025	0.6	0.58	0.58	0.61	0.57	4.36M
October 31, 2025	0.58	0.6	0.6	0.62	0.57	4.49M
October 30, 2025	0.57	0.57	0.57	0.6	0.57	3.31M
October 29, 2025	0.59	0.58	0.58	0.62	0.56	5.3M
October 28, 2025	0.63	0.59	0.59	0.63	0.58	4.96M
October 27, 2025	0.65	0.63	0.63	0.67	0.62	4.44M
October 24, 2025	0.66	0.63	0.63	0.67	0.63	4.32M
October 23, 2025	0.65	0.66	0.66	0.67	0.64	1.92M
October 22, 2025	0.64	0.66	0.66	0.67	0.62	5.11M
October 21, 2025	0.68	0.64	0.64	0.69	0.63	4.01M
October 20, 2025	0.65	0.68	0.68	0.68	0.64	4.63M
October 17, 2025	0.63	0.64	0.64	0.65	0.61	5M
October 16, 2025	0.69	0.64	0.64	0.7	0.63	4.12M
October 15, 2025	0.7	0.69	0.69	0.72	0.68	3.59M
October 14, 2025	0.67	0.69	0.69	0.69	0.63	4.55M
October 13, 2025	0.69	0.68	0.68	0.7	0.6	5.21M
October 10, 2025	0.75	0.67	0.67	0.75	0.67	5.63M
October 09, 2025	0.69	0.74	0.74	0.76	0.69	7.39M
October 08, 2025	0.68	0.69	0.69	0.7	0.67	3.08M
October 07, 2025	0.68	0.7	0.7	0.7	0.65	5.06M
October 06, 2025	0.69	0.7	0.7	0.73	0.68	4.68M
October 03, 2025	0.71	0.68	0.68	0.71	0.67	3.57M
October 02, 2025	0.67	0.7	0.7	0.73	0.65	4.95M
October 01, 2025	0.67	0.67	0.67	0.69	0.67	3.17M
September 30, 2025	0.71	0.67	0.67	0.72	0.64	7.12M
September 29, 2025	0.66	0.7	0.7	0.77	0.66	10.34M
September 26, 2025	0.65	0.66	0.66	0.69	0.61	7.08M
September 25, 2025	0.57	0.63	0.63	0.67	0.54	15.7M
September 24, 2025	0.55	0.56	0.56	0.57	0.54	3.3M
September 23, 2025	0.56	0.53	0.53	0.56	0.53	2.8M
September 22, 2025	0.54	0.55	0.55	0.57	0.54	3.57M
September 19, 2025	0.56	0.55	0.55	0.57	0.54	8.03M
September 18, 2025	0.51	0.55	0.55	0.57	0.51	8.8M
September 17, 2025	0.51	0.51	0.51	0.55	0.51	3.74M
September 16, 2025	0.51	0.51	0.51	0.53	0.5	3.75M
September 15, 2025	0.52	0.5	0.5	0.52	0.49	3.68M
September 12, 2025	0.53	0.5	0.5	0.53	0.5	5.01M
September 11, 2025	0.52	0.53	0.53	0.55	0.52	5.27M
September 10, 2025	0.52	0.53	0.53	0.55	0.52	2.68M
September 09, 2025	0.52	0.52	0.52	0.54	0.51	2.98M
September 08, 2025	0.56	0.53	0.53	0.56	0.53	2.59M
September 05, 2025	0.53	0.55	0.55	0.56	0.52	4.6M

Sangamo Therapeutics, Inc. (SGMO) NASDAQ