Sangamo Therapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.010	1.020	0.882	0.921	0.921	115,270
2024-08-13	1.109	1.110	0.980	1.010	1.010	116,311
2024-08-12	1.069	1.140	0.971	1.129	1.129	177,194
2024-08-09	0.920	1.110	0.910	1.030	1.030	296,197
2024-08-08	0.847	0.949	0.847	0.910	0.910	114,397
2024-08-07	0.965	1.070	0.912	0.912	0.912	498,364
2024-08-06	0.940	1.250	0.930	1.000	1.000	1,092,383
2024-08-05	0.750	0.830	0.722	0.816	0.816	149,922
2024-08-02	0.660	0.793	0.637	0.779	0.779	121,409
2024-08-01	0.789	0.829	0.713	0.736	0.736	204,485
2024-07-31	0.709	0.853	0.663	0.814	0.814	317,585
2024-07-30	0.900	0.908	0.660	0.735	0.735	355,129
2024-07-29	0.951	1.210	0.783	0.895	0.895	940,879
2024-07-26	0.680	1.135	0.680	0.874	0.874	1,602,809
2024-07-25	0.503	0.690	0.498	0.662	0.662	689,943
2024-07-24	0.384	0.899	0.384	0.583	0.583	1,047,686
2024-07-23	0.400	0.415	0.399	0.410	0.410	1,157
2024-07-22	0.389	0.400	0.384	0.395	0.395	17,335
2024-07-19	0.444	0.444	0.370	0.389	0.389	12,931
2024-07-18	0.436	0.451	0.387	0.390	0.390	28,755
2024-07-17	0.441	0.468	0.434	0.434	0.434	11,611
2024-07-16	0.430	0.477	0.419	0.471	0.471	14,729
2024-07-15	0.478	0.480	0.405	0.415	0.415	45,325
2024-07-12	0.448	0.480	0.430	0.443	0.443	25,096
2024-07-11	0.435	0.453	0.413	0.426	0.426	85,594
2024-07-10	0.347	0.390	0.343	0.390	0.390	62,416
2024-07-09	0.332	0.358	0.325	0.352	0.352	19,366
2024-07-08	0.321	0.327	0.309	0.309	0.309	14,083
2024-07-05	0.342	0.348	0.305	0.305	0.305	15,660
2024-07-03	0.336	0.350	0.324	0.324	0.324	8,240
2024-07-02	0.331	0.346	0.318	0.318	0.318	17,569
2024-07-01	0.400	0.400	0.342	0.343	0.343	12,456
2024-06-28	0.420	0.420	0.375	0.382	0.382	24,883
2024-06-27	0.447	0.447	0.390	0.403	0.403	24,404
2024-06-26	0.469	0.469	0.434	0.448	0.448	9,978
2024-06-25	0.450	0.462	0.446	0.452	0.452	10,371
2024-06-24	0.445	0.483	0.445	0.473	0.473	11,016
2024-06-21	0.450	0.470	0.439	0.457	0.457	25,692
2024-06-20	0.417	0.459	0.417	0.452	0.452	97,407
2024-06-18	0.415	0.467	0.409	0.430	0.430	37,508
2024-06-17	0.520	0.520	0.392	0.402	0.402	55,136
2024-06-14	0.557	0.560	0.510	0.510	0.510	64,492
2024-06-13	0.595	0.595	0.573	0.573	0.573	3,530
2024-06-12	0.615	0.629	0.602	0.602	0.602	2,539
2024-06-11	0.582	0.608	0.570	0.606	0.606	8,028
2024-06-10	0.572	0.609	0.571	0.608	0.608	9,812
2024-06-07	0.589	0.594	0.570	0.583	0.583	8,833
2024-06-06	0.585	0.607	0.561	0.607	0.607	9,046
2024-06-05	0.561	0.594	0.561	0.594	0.594	4,974
2024-06-04	0.570	0.589	0.556	0.589	0.589	21,247
2024-06-03	0.561	0.586	0.555	0.575	0.575	18,487
2024-05-31	0.538	0.574	0.530	0.567	0.567	1,151
2024-05-30	0.570	0.571	0.542	0.558	0.558	30,722
2024-05-29	0.630	0.630	0.565	0.570	0.570	46,174
2024-05-28	0.616	0.664	0.607	0.636	0.636	9,538
2024-05-24	0.634	0.635	0.580	0.592	0.592	7,027
2024-05-23	0.640	0.662	0.610	0.611	0.611	12,101
2024-05-22	0.597	0.640	0.597	0.638	0.638	5,210
2024-05-21	0.600	0.628	0.600	0.611	0.611	1,139
2024-05-20	0.650	0.679	0.598	0.618	0.618	17,208

← NewerPage 10 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.