Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.102	1.250	1.030	1.210	1.210	85,828
2024-02-20	1.400	1.520	1.150	1.359	1.359	271,022
2024-02-16	1.090	1.330	0.970	1.330	1.330	527,236
2024-02-15	0.773	1.040	0.752	0.990	0.990	206,877
2024-02-14	0.730	0.820	0.670	0.745	0.745	129,413
2024-02-13	0.850	0.850	0.668	0.670	0.670	89,812
2024-02-12	0.760	0.835	0.611	0.766	0.766	477,461
2024-02-09	0.559	0.589	0.540	0.582	0.582	25,387
2024-02-08	0.499	0.556	0.485	0.539	0.539	5,606
2024-02-07	0.530	0.531	0.496	0.498	0.498	4,463
2024-02-06	0.569	0.588	0.496	0.510	0.510	33,213
2024-02-05	0.510	0.568	0.503	0.536	0.536	12,220
2024-02-02	0.520	0.520	0.485	0.498	0.498	8,210
2024-02-01	0.470	0.487	0.450	0.482	0.482	2,441
2024-01-31	0.476	0.491	0.462	0.478	0.478	10,132
2024-01-30	0.450	0.457	0.426	0.426	0.426	1,294
2024-01-29	0.430	0.440	0.411	0.436	0.436	3,385
2024-01-26	0.440	0.440	0.416	0.425	0.425	410
2024-01-25	0.449	0.456	0.435	0.441	0.441	1,090
2024-01-24	0.460	0.467	0.421	0.422	0.422	11,544
2024-01-23	0.470	0.470	0.444	0.444	0.444	5,313
2024-01-22	0.440	0.459	0.430	0.431	0.431	11,046
2024-01-19	0.412	0.424	0.404	0.419	0.419	4,427
2024-01-18	0.437	0.437	0.398	0.420	0.420	25,244
2024-01-17	0.460	0.468	0.436	0.442	0.442	21,387
2024-01-16	0.520	0.535	0.472	0.472	0.472	13,604
2024-01-12	0.501	0.558	0.501	0.526	0.526	8,816
2024-01-11	0.562	0.576	0.521	0.528	0.528	13,784
2024-01-10	0.560	0.610	0.550	0.561	0.561	11,710
2024-01-09	0.522	0.590	0.522	0.577	0.577	8,247
2024-01-08	0.486	0.490	0.486	0.490	0.490	3,200
2024-01-05	0.480	0.480	0.462	0.462	0.462	387
2024-01-04	0.538	0.538	0.481	0.489	0.489	245
2024-01-03	0.555	0.600	0.530	0.568	0.568	18,770
2024-01-02	0.542	0.591	0.542	0.560	0.560	23,538
2023-12-29	0.619	0.640	0.543	0.553	0.553	44,183
2023-12-28	0.550	0.650	0.535	0.630	0.630	208,518
2023-12-27	0.508	0.517	0.500	0.500	0.500	12,500
2023-12-22	0.388	0.437	0.380	0.422	0.422	43,049
2023-12-21	0.365	0.395	0.346	0.382	0.382	24,781
2023-12-20	0.400	0.420	0.390	0.392	0.392	29,047
2023-12-19	0.390	0.405	0.382	0.398	0.398	31,515
2023-12-18	0.446	0.446	0.398	0.398	0.398	5,194
2023-12-15	0.450	0.484	0.440	0.458	0.458	8,829
2023-12-14	0.421	0.470	0.421	0.433	0.433	3,582
2023-12-13	0.440	0.450	0.391	0.391	0.391	21,969
2023-12-12	0.450	0.474	0.433	0.438	0.438	1,771
2023-12-11	0.470	0.490	0.432	0.465	0.465	13,125
2023-12-08	0.444	0.538	0.431	0.499	0.499	49,867
2023-12-07	0.448	0.457	0.432	0.442	0.442	11,681
2023-12-06	0.491	0.491	0.460	0.465	0.465	8,520
2023-12-05	0.490	0.509	0.465	0.465	0.465	10,030
2023-12-04	0.443	0.520	0.440	0.497	0.497	25,024
2023-12-01	0.460	0.466	0.432	0.454	0.454	4,712
2023-11-30	0.415	0.500	0.411	0.485	0.485	63,034
2023-11-29	0.400	0.429	0.394	0.394	0.394	8,662
2023-11-28	0.380	0.381	0.370	0.380	0.380	9,320
2023-11-27	0.371	0.410	0.362	0.393	0.393	2,175
2023-11-24	0.383	0.392	0.360	0.381	0.381	10,797
2023-11-22	0.374	0.385	0.370	0.375	0.375	1,493

← NewerPage 12 of 20 · 1,145 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.