Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.431	0.450	0.375	0.382	0.382	19,725
2023-11-20	0.386	0.450	0.378	0.409	0.409	34,897
2023-11-17	0.375	0.376	0.350	0.375	0.375	4,450
2023-11-16	0.365	0.386	0.343	0.343	0.343	34,731
2023-11-15	0.349	0.411	0.341	0.390	0.390	41,453
2023-11-14	0.310	0.340	0.310	0.340	0.340	2,967
2023-11-13	0.312	0.313	0.290	0.304	0.304	6,681
2023-11-10	0.334	0.335	0.312	0.313	0.313	47,416
2023-11-09	0.391	0.391	0.323	0.331	0.331	8,438
2023-11-08	0.415	0.415	0.382	0.382	0.382	805
2023-11-07	0.450	0.450	0.420	0.420	0.420	2,823
2023-11-06	0.470	0.470	0.420	0.425	0.425	8,758
2023-11-03	0.455	0.489	0.455	0.466	0.466	26,717
2023-11-02	0.541	0.558	0.476	0.476	0.476	27,656
2023-11-01	0.657	0.680	0.550	0.553	0.553	34,370
2023-10-31	0.534	0.619	0.510	0.616	0.616	12,863
2023-10-30	0.490	0.530	0.460	0.524	0.524	967
2023-10-27	0.502	0.502	0.466	0.470	0.470	1,825
2023-10-26	0.474	0.488	0.464	0.472	0.472	2,790
2023-10-25	0.493	0.508	0.470	0.479	0.479	2,876
2023-10-24	0.495	0.527	0.490	0.490	0.490	16,737
2023-10-23	0.515	0.540	0.491	0.496	0.496	4,544
2023-10-20	0.540	0.540	0.515	0.524	0.524	3,190
2023-10-19	0.532	0.542	0.510	0.542	0.542	2,721
2023-10-18	0.579	0.579	0.531	0.532	0.532	4,436
2023-10-17	0.560	0.590	0.560	0.585	0.585	26,536
2023-10-16	0.555	0.576	0.531	0.576	0.576	22,825
2023-10-13	0.516	0.572	0.516	0.572	0.572	19,888
2023-10-12	0.570	0.570	0.518	0.518	0.518	6,673
2023-10-11	0.556	0.585	0.556	0.576	0.576	8,364
2023-10-10	0.528	0.548	0.528	0.548	0.548	1,234
2023-10-09	0.574	0.578	0.495	0.538	0.538	13,190
2023-10-06	0.520	0.561	0.518	0.561	0.561	1,553
2023-10-05	0.540	0.540	0.504	0.512	0.512	4,422
2023-10-04	0.575	0.575	0.546	0.550	0.550	5,652
2023-10-03	0.599	0.599	0.567	0.570	0.570	9,698
2023-10-02	0.600	0.630	0.570	0.593	0.593	1,730
2023-09-29	0.600	0.602	0.600	0.602	0.602	3,354
2023-09-28	0.590	0.596	0.569	0.595	0.595	6,722
2023-09-27	0.668	0.668	0.613	0.613	0.613	10,940
2023-09-26	0.663	0.738	0.660	0.660	0.660	3,604
2023-09-25	0.783	0.783	0.681	0.704	0.704	17,737
2023-09-22	0.792	0.792	0.764	0.778	0.778	17,537
2023-09-21	0.820	0.820	0.799	0.811	0.811	1,917
2023-09-20	0.841	0.873	0.841	0.871	0.871	1,724
2023-09-19	0.870	0.870	0.840	0.855	0.855	6,498
2023-09-18	0.990	0.990	0.851	0.861	0.861	3,318
2023-09-15	1.000	1.030	1.000	1.010	1.010	401
2023-09-14	1.060	1.060	1.030	1.040	1.040	2,109
2023-09-13	1.020	1.150	1.020	1.045	1.045	30,171
2023-09-12	0.932	0.996	0.908	0.995	0.995	19,882
2023-09-11	0.901	0.936	0.884	0.909	0.909	11,821
2023-09-08	0.944	0.960	0.892	0.900	0.900	14,291
2023-09-07	1.000	1.010	0.940	0.945	0.945	6,132
2023-09-06	0.960	1.010	0.940	1.010	1.010	13,138
2023-09-05	0.980	0.990	0.959	0.971	0.971	9,241
2023-09-01	0.980	1.000	0.960	0.989	0.989	5,527
2023-08-31	0.952	0.966	0.940	0.962	0.962	4,903
2023-08-30	0.900	0.950	0.900	0.935	0.935	13,131
2023-08-29	0.851	0.920	0.826	0.915	0.915	30,218

← NewerPage 13 of 20 · 1,152 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.