Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 1.140 | 1.189 | 1.122 | 1.129 | 1.129 | 2,733 |
| 2023-05-30 | 1.270 | 1.270 | 1.130 | 1.140 | 1.140 | 5,613 |
| 2023-05-26 | 1.330 | 1.330 | 1.249 | 1.249 | 1.249 | 3,488 |
| 2023-05-25 | 1.389 | 1.389 | 1.280 | 1.289 | 1.289 | 4,929 |
| 2023-05-24 | 1.490 | 1.500 | 1.412 | 1.429 | 1.429 | 4,089 |
| 2023-05-23 | 1.400 | 1.609 | 1.400 | 1.569 | 1.569 | 11,733 |
| 2023-05-22 | 1.320 | 1.369 | 1.309 | 1.369 | 1.369 | 1,132 |
| 2023-05-19 | 1.310 | 1.310 | 1.299 | 1.299 | 1.299 | 187 |
| 2023-05-18 | 1.350 | 1.350 | 1.269 | 1.269 | 1.269 | 1,831 |
| 2023-05-17 | 1.305 | 1.308 | 1.292 | 1.292 | 1.292 | 2,915 |
| 2023-05-16 | 1.310 | 1.310 | 1.259 | 1.299 | 1.299 | 13,619 |
| 2023-05-15 | 1.320 | 1.479 | 1.320 | 1.372 | 1.372 | 1,177 |
| 2023-05-12 | 1.330 | 1.339 | 1.319 | 1.322 | 1.322 | 2,919 |
| 2023-05-11 | 1.320 | 1.345 | 1.290 | 1.345 | 1.345 | 7,435 |
| 2023-05-10 | 1.280 | 1.289 | 1.189 | 1.239 | 1.239 | 1,826 |
| 2023-05-09 | 1.270 | 1.302 | 1.270 | 1.290 | 1.290 | 610 |
| 2023-05-05 | 1.380 | 1.385 | 1.362 | 1.385 | 1.385 | 2,079 |
| 2023-05-04 | 1.340 | 1.340 | 1.319 | 1.329 | 1.329 | 6,744 |
| 2023-05-03 | 1.380 | 1.389 | 1.285 | 1.339 | 1.339 | 3,032 |
| 2023-05-02 | 1.490 | 1.490 | 1.362 | 1.368 | 1.368 | 479 |
| 2023-04-28 | 1.400 | 1.485 | 1.329 | 1.469 | 1.469 | 11,912 |
| 2023-04-27 | 1.550 | 1.770 | 1.542 | 1.655 | 1.655 | 9,983 |
| 2023-04-26 | 1.568 | 1.592 | 1.568 | 1.592 | 1.592 | 2,806 |
| 2023-04-25 | 1.620 | 1.700 | 1.605 | 1.612 | 1.612 | 2,728 |
| 2023-04-24 | 1.640 | 1.669 | 1.640 | 1.649 | 1.649 | 277 |
| 2023-04-21 | 1.630 | 1.659 | 1.630 | 1.659 | 1.659 | 5 |
| 2023-04-20 | 1.619 | 1.648 | 1.619 | 1.648 | 1.648 | 501 |
| 2023-04-19 | 1.580 | 1.629 | 1.575 | 1.612 | 1.612 | 154 |
| 2023-04-18 | 1.760 | 1.779 | 1.575 | 1.575 | 1.575 | 2,018 |
| 2023-04-17 | 1.620 | 1.800 | 1.609 | 1.692 | 1.692 | 4,529 |
| 2023-04-14 | 1.600 | 1.659 | 1.600 | 1.639 | 1.639 | 2,413 |
| 2023-04-13 | 1.390 | 1.589 | 1.390 | 1.588 | 1.588 | 1,277 |
| 2023-04-12 | 1.470 | 1.489 | 1.408 | 1.408 | 1.408 | 8,874 |
| 2023-04-11 | 1.490 | 1.509 | 1.445 | 1.445 | 1.445 | 1,521 |
| 2023-04-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 155 |
| 2023-03-31 | 1.769 | 1.769 | 1.752 | 1.752 | 1.752 | 58 |
| 2023-03-30 | 1.749 | 1.749 | 1.719 | 1.719 | 1.719 | 326 |
| 2023-03-29 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 6,782 |
| 2023-03-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2023-03-27 | 1.640 | 1.759 | 1.640 | 1.759 | 1.759 | 1,580 |
| 2023-03-24 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 5 |
| 2023-03-23 | 1.800 | 1.800 | 1.639 | 1.639 | 1.639 | 2,363 |
| 2023-03-22 | 1.869 | 1.869 | 1.838 | 1.838 | 1.838 | 183 |
| 2023-03-21 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 127 |
| 2023-03-20 | 1.910 | 1.962 | 1.910 | 1.940 | 1.940 | 20,089 |
| 2023-03-17 | 2.002 | 2.010 | 1.978 | 1.980 | 1.980 | 18,511 |
| 2023-03-16 | 2.111 | 2.111 | 2.060 | 2.073 | 2.073 | 8,646 |
| 2023-03-15 | 2.119 | 2.119 | 2.119 | 2.119 | 2.119 | 230 |
| 2023-03-14 | 2.200 | 2.200 | 2.140 | 2.150 | 2.150 | 1,992 |
| 2023-03-13 | 2.290 | 2.290 | 2.211 | 2.250 | 2.250 | 2,443 |
| 2023-03-10 | 2.149 | 2.149 | 2.149 | 2.149 | 2.149 | 400 |
| 2023-03-08 | 2.425 | 2.425 | 2.421 | 2.422 | 2.422 | 326 |
| 2023-03-07 | 2.521 | 2.532 | 2.490 | 2.532 | 2.532 | 1,000 |
| 2023-03-06 | 2.790 | 2.791 | 2.621 | 2.645 | 2.645 | 3,734 |
| 2023-03-03 | 2.949 | 2.949 | 2.855 | 2.855 | 2.855 | 646 |
| 2023-03-02 | 2.959 | 2.969 | 2.959 | 2.959 | 2.959 | 1,250 |
| 2023-03-01 | 2.939 | 2.939 | 2.900 | 2.929 | 2.929 | 1,280 |
| 2023-02-28 | 3.141 | 3.141 | 3.038 | 3.038 | 3.038 | 1,100 |
| 2023-02-27 | 2.898 | 3.030 | 2.775 | 2.980 | 2.980 | 29,306 |
| 2023-02-24 | 2.700 | 2.700 | 2.668 | 2.668 | 2.668 | 3,229 |
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.