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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.36	0.38	0.38	0.39	0.36	5M
February 19, 2026	0.37	0.38	0.38	0.38	0.36	3.03M
February 18, 2026	0.37	0.36	0.36	0.38	0.36	5.28M
February 17, 2026	0.4	0.37	0.37	0.4	0.37	6.25M
February 13, 2026	0.38	0.39	0.39	0.41	0.38	2.58M
February 12, 2026	0.4	0.38	0.38	0.4	0.38	2.16M
February 11, 2026	0.39	0.39	0.39	0.4	0.37	3.77M
February 10, 2026	0.4	0.39	0.39	0.4	0.38	6.4M
February 09, 2026	0.41	0.4	0.4	0.41	0.38	3.39M
February 06, 2026	0.37	0.4	0.4	0.4	0.36	9.84M
February 05, 2026	0.36	0.35	0.35	0.38	0.35	8.87M
February 04, 2026	0.42	0.36	0.36	0.42	0.36	15.14M
February 03, 2026	0.45	0.39	0.39	0.48	0.38	27.46M
February 02, 2026	0.52	0.57	0.57	0.6	0.49	7.17M
January 30, 2026	0.51	0.54	0.54	0.54	0.46	9.43M
January 29, 2026	0.41	0.51	0.51	0.53	0.4	33.67M
January 28, 2026	0.38	0.36	0.36	0.39	0.36	4.21M
January 27, 2026	0.39	0.38	0.38	0.39	0.36	4.53M
January 26, 2026	0.38	0.38	0.38	0.39	0.38	3.1M
January 23, 2026	0.4	0.38	0.38	0.41	0.38	3.88M
January 22, 2026	0.4	0.4	0.4	0.41	0.38	3.7M
January 21, 2026	0.38	0.38	0.38	0.4	0.37	4.15M
January 20, 2026	0.4	0.37	0.37	0.4	0.37	8.55M
January 16, 2026	0.43	0.4	0.4	0.43	0.4	7.3M
January 15, 2026	0.44	0.43	0.43	0.44	0.42	3.03M
January 14, 2026	0.45	0.43	0.43	0.45	0.43	2.11M
January 13, 2026	0.45	0.45	0.45	0.45	0.43	2.71M
January 12, 2026	0.45	0.45	0.45	0.46	0.43	4.67M
January 09, 2026	0.45	0.44	0.44	0.46	0.43	2.84M
January 08, 2026	0.46	0.45	0.45	0.47	0.44	3.74M
January 07, 2026	0.45	0.46	0.46	0.48	0.45	5.08M
January 06, 2026	0.44	0.44	0.44	0.46	0.44	3.18M
January 05, 2026	0.44	0.44	0.44	0.46	0.42	5.25M
January 02, 2026	0.41	0.44	0.44	0.44	0.41	2.53M
December 31, 2025	0.43	0.42	0.42	0.43	0.41	4.94M
December 30, 2025	0.41	0.43	0.43	0.44	0.4	5.67M
December 29, 2025	0.42	0.41	0.41	0.43	0.41	5.73M
December 26, 2025	0.44	0.43	0.43	0.44	0.42	4.25M
December 24, 2025	0.43	0.45	0.45	0.45	0.43	2.17M
December 23, 2025	0.45	0.43	0.43	0.46	0.43	2.83M
December 22, 2025	0.45	0.46	0.46	0.49	0.45	4.67M
December 19, 2025	0.44	0.45	0.45	0.45	0.43	5.78M
December 18, 2025	0.44	0.43	0.43	0.46	0.43	4.73M
December 17, 2025	0.45	0.44	0.44	0.45	0.44	3.01M
December 16, 2025	0.44	0.44	0.44	0.46	0.44	2.15M
December 15, 2025	0.45	0.44	0.44	0.46	0.44	4.9M
December 12, 2025	0.46	0.45	0.45	0.47	0.45	4.44M
December 11, 2025	0.48	0.46	0.46	0.48	0.46	4.19M
December 10, 2025	0.5	0.48	0.48	0.5	0.48	3.36M
December 09, 2025	0.5	0.5	0.5	0.51	0.49	3.08M
December 08, 2025	0.51	0.5	0.5	0.51	0.49	3.97M
December 05, 2025	0.53	0.5	0.5	0.53	0.49	5.02M
December 04, 2025	0.49	0.53	0.53	0.55	0.48	8.03M
December 03, 2025	0.43	0.5	0.5	0.5	0.43	7.16M
December 02, 2025	0.47	0.44	0.44	0.48	0.42	30.24M
December 01, 2025	0.45	0.43	0.43	0.46	0.43	3.25M
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

Sangamo Therapeutics, Inc. (SGMO) NASDAQ