Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.880	0.899	0.770	0.780	0.780	46,011
2023-08-24	0.905	0.928	0.877	0.877	0.877	5,977
2023-08-23	0.930	0.957	0.921	0.933	0.933	3,774
2023-08-22	0.965	0.967	0.912	0.922	0.922	2,027
2023-08-21	0.910	0.929	0.883	0.923	0.923	10,028
2023-08-18	0.920	0.947	0.900	0.923	0.923	6,499
2023-08-17	0.930	0.940	0.907	0.920	0.920	8,531
2023-08-16	0.996	0.996	0.920	0.938	0.938	19,165
2023-08-15	1.050	1.050	1.020	1.020	1.020	9,635
2023-08-14	1.060	1.060	0.971	0.990	0.990	24,795
2023-08-11	1.060	1.099	1.060	1.080	1.080	5,101
2023-08-10	1.070	1.110	1.060	1.100	1.100	32,687
2023-08-09	1.100	1.120	1.050	1.060	1.060	20,169
2023-08-08	1.170	1.170	1.120	1.140	1.140	35,872
2023-08-07	1.190	1.200	1.140	1.170	1.170	8,185
2023-08-04	1.200	1.240	1.200	1.215	1.215	12,963
2023-08-03	1.220	1.240	1.210	1.230	1.230	2,604
2023-08-02	1.270	1.280	1.220	1.230	1.230	6,193
2023-08-01	1.290	1.349	1.269	1.289	1.289	16,176
2023-07-31	1.330	1.379	1.330	1.339	1.339	15,978
2023-07-28	1.230	1.319	1.230	1.292	1.292	4,808
2023-07-27	1.360	1.379	1.249	1.249	1.249	11,658
2023-07-26	1.360	1.360	1.322	1.349	1.349	5,509
2023-07-25	1.330	1.359	1.300	1.342	1.342	3,036
2023-07-24	1.380	1.409	1.320	1.339	1.339	13,968
2023-07-21	1.430	1.449	1.369	1.432	1.432	3,810
2023-07-20	1.500	1.529	1.432	1.439	1.439	29,984
2023-07-19	1.450	1.579	1.442	1.499	1.499	16,629
2023-07-18	1.310	1.669	1.310	1.459	1.459	147,402
2023-07-17	1.410	1.410	1.302	1.328	1.328	8,575
2023-07-14	1.430	1.430	1.299	1.309	1.309	19,315
2023-07-13	1.430	1.479	1.419	1.425	1.425	14,421
2023-07-12	1.455	1.460	1.412	1.442	1.442	1,475
2023-07-11	1.400	1.409	1.382	1.389	1.389	21,606
2023-07-10	1.330	1.459	1.319	1.432	1.432	12,875
2023-07-07	1.260	1.329	1.260	1.322	1.322	2,735
2023-07-06	1.300	1.300	1.200	1.232	1.232	6,260
2023-07-05	1.370	1.390	1.332	1.332	1.332	4,646
2023-07-03	1.280	1.352	1.272	1.340	1.340	21,349
2023-06-30	1.280	1.322	1.242	1.295	1.295	6,549
2023-06-29	1.200	1.222	1.179	1.222	1.222	3,131
2023-06-28	1.180	1.199	1.139	1.142	1.142	880
2023-06-27	1.162	1.182	1.152	1.182	1.182	4,878
2023-06-26	1.190	1.190	1.149	1.169	1.169	1,533
2023-06-23	1.180	1.180	1.129	1.149	1.149	39,013
2023-06-22	1.245	1.269	1.189	1.189	1.189	18,068
2023-06-21	1.190	1.252	1.190	1.241	1.241	5,969
2023-06-20	1.140	1.199	1.122	1.199	1.199	9,329
2023-06-16	1.189	1.189	1.159	1.159	1.159	1,066
2023-06-15	1.190	1.190	1.151	1.179	1.179	3,808
2023-06-14	1.210	1.339	1.210	1.249	1.249	5,083
2023-06-13	1.165	1.219	1.145	1.215	1.215	9,866
2023-06-12	1.180	1.180	1.119	1.119	1.119	6,337
2023-06-09	1.240	1.242	1.182	1.209	1.209	1,410
2023-06-08	1.300	1.300	1.249	1.249	1.249	3,994
2023-06-07	1.270	1.289	1.259	1.262	1.262	1,999
2023-06-06	1.130	1.235	1.130	1.222	1.222	3,367
2023-06-05	1.180	1.180	1.112	1.149	1.149	2,976
2023-06-02	1.130	1.130	1.102	1.119	1.119	3,958
2023-06-01	1.100	1.149	1.092	1.129	1.129	7,476

← NewerPage 14 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.