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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.52	0.53	0.53	0.54	0.47	9.08M
September 03, 2025	0.54	0.53	0.53	0.56	0.53	2.23M
September 02, 2025	0.53	0.54	0.54	0.55	0.52	3.71M
August 29, 2025	0.54	0.52	0.52	0.54	0.52	3.58M
August 28, 2025	0.54	0.54	0.54	0.56	0.54	2.2M
August 27, 2025	0.55	0.54	0.54	0.57	0.54	2.32M
August 26, 2025	0.55	0.54	0.54	0.56	0.53	3.06M
August 25, 2025	0.59	0.55	0.55	0.59	0.55	6.67M
August 22, 2025	0.58	0.59	0.59	0.6	0.57	5.05M
August 21, 2025	0.54	0.57	0.57	0.59	0.54	5.74M
August 20, 2025	0.55	0.54	0.54	0.56	0.53	4.1M
August 19, 2025	0.58	0.56	0.56	0.59	0.55	4.67M
August 18, 2025	0.6	0.59	0.59	0.6	0.57	5.36M
August 15, 2025	0.56	0.58	0.58	0.61	0.56	10.11M
August 14, 2025	0.53	0.54	0.54	0.56	0.53	6.89M
August 13, 2025	0.52	0.54	0.54	0.56	0.51	6.13M
August 12, 2025	0.44	0.52	0.52	0.53	0.44	10.38M
August 11, 2025	0.46	0.44	0.44	0.47	0.42	5.69M
August 08, 2025	0.45	0.46	0.46	0.46	0.42	8.42M
August 07, 2025	0.51	0.48	0.48	0.53	0.48	11.45M
August 06, 2025	0.52	0.53	0.53	0.54	0.5	4.3M
August 05, 2025	0.54	0.53	0.53	0.55	0.52	5.43M
August 04, 2025	0.57	0.54	0.54	0.58	0.52	6.46M
August 01, 2025	0.54	0.56	0.56	0.57	0.52	4.23M
July 31, 2025	0.54	0.54	0.54	0.57	0.53	4.96M
July 30, 2025	0.58	0.55	0.55	0.59	0.54	5.85M
July 29, 2025	0.61	0.57	0.57	0.61	0.57	6.03M
July 28, 2025	0.62	0.6	0.6	0.7	0.6	12.2M
July 25, 2025	0.6	0.59	0.59	0.6	0.57	4.14M
July 24, 2025	0.57	0.6	0.6	0.65	0.56	15.01M
July 23, 2025	0.49	0.55	0.55	0.56	0.48	20.34M
July 22, 2025	0.5	0.48	0.48	0.5	0.48	5.26M
July 21, 2025	0.52	0.49	0.49	0.52	0.49	3.82M
July 18, 2025	0.5	0.51	0.51	0.52	0.48	5.04M
July 17, 2025	0.48	0.48	0.48	0.49	0.47	2.83M
July 16, 2025	0.48	0.48	0.48	0.49	0.47	2.31M
July 15, 2025	0.49	0.48	0.48	0.51	0.47	6.14M
July 14, 2025	0.49	0.5	0.5	0.51	0.48	2.74M
July 11, 2025	0.5	0.49	0.49	0.51	0.49	3.22M
July 10, 2025	0.53	0.5	0.5	0.53	0.49	4.96M
July 09, 2025	0.51	0.53	0.53	0.54	0.51	4.8M
July 08, 2025	0.52	0.51	0.51	0.52	0.5	2.4M
July 07, 2025	0.54	0.51	0.51	0.55	0.5	2.54M
July 03, 2025	0.53	0.53	0.53	0.54	0.52	1.98M

Sangamo Therapeutics, Inc. (SGMO) NASDAQ