Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.145 | 3.295 | 3.090 | 3.188 | 3.188 | 2,366 |
| 2023-02-17 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 7,319 |
| 2023-02-09 | 3.179 | 3.179 | 3.100 | 3.100 | 3.100 | 537 |
| 2023-02-08 | 3.201 | 3.215 | 3.165 | 3.165 | 3.165 | 713 |
| 2023-02-07 | 3.365 | 3.375 | 3.365 | 3.365 | 3.365 | 163 |
| 2023-02-06 | 3.438 | 3.470 | 3.438 | 3.470 | 3.470 | 103 |
| 2023-02-02 | 3.545 | 3.585 | 3.545 | 3.585 | 3.585 | 200 |
| 2023-01-27 | 3.495 | 3.590 | 3.495 | 3.590 | 3.590 | 7,595 |
| 2023-01-25 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 10 |
| 2023-01-23 | 3.418 | 3.420 | 3.415 | 3.420 | 3.420 | 897 |
| 2023-01-19 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 400 |
| 2023-01-13 | 3.732 | 3.740 | 3.732 | 3.740 | 3.740 | 948 |
| 2023-01-11 | 3.418 | 3.420 | 3.418 | 3.418 | 3.418 | 300 |
| 2023-01-06 | 3.230 | 3.265 | 3.175 | 3.260 | 3.260 | 6,001 |
| 2022-12-30 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 260 |
| 2022-12-22 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 59 |
| 2022-12-21 | 3.131 | 3.131 | 3.131 | 3.131 | 3.131 | 540 |
| 2022-12-16 | 3.314 | 3.314 | 3.314 | 3.314 | 3.314 | 100 |
| 2022-12-15 | 3.411 | 3.411 | 3.368 | 3.368 | 3.368 | 640 |
| 2022-12-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1 |
| 2022-12-09 | 3.485 | 3.485 | 3.480 | 3.480 | 3.480 | 450 |
| 2022-12-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2022-11-29 | 3.545 | 3.550 | 3.545 | 3.550 | 3.550 | 17 |
| 2022-11-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1 |
| 2022-11-16 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 100 |
| 2022-11-15 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 3 |
| 2022-11-14 | 3.990 | 4.010 | 3.980 | 3.980 | 3.980 | 2 |
| 2022-11-11 | 3.960 | 4.180 | 3.960 | 4.028 | 4.028 | 703 |
| 2022-11-09 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 389 |
| 2022-11-07 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 2 |
| 2022-11-04 | 3.983 | 3.983 | 3.540 | 3.540 | 3.540 | 4,019 |
| 2022-11-03 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 1 |
| 2022-11-02 | 4.419 | 4.419 | 4.419 | 4.419 | 4.419 | 1 |
| 2022-11-01 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1 |
| 2022-10-31 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 1 |
| 2022-10-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1 |
| 2022-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2022-10-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2022-10-19 | 4.760 | 4.760 | 4.415 | 4.450 | 4.450 | 402 |
| 2022-10-14 | 4.900 | 4.900 | 4.730 | 4.730 | 4.730 | 1 |
| 2022-10-13 | 4.620 | 4.730 | 4.620 | 4.730 | 4.730 | 1 |
| 2022-10-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2022-10-11 | 4.632 | 4.810 | 4.600 | 4.810 | 4.810 | 148 |
| 2022-10-03 | 4.735 | 4.735 | 4.700 | 4.715 | 4.715 | 310 |
| 2022-09-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 95 |
| 2022-09-29 | 4.855 | 4.855 | 4.852 | 4.852 | 4.852 | 1,400 |
| 2022-09-28 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 2 |
| 2022-09-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2022-09-23 | 5.013 | 5.013 | 4.970 | 4.970 | 4.970 | 21 |
| 2022-09-22 | 5.020 | 5.020 | 4.992 | 4.992 | 4.992 | 880 |
| 2022-09-21 | 5.242 | 5.242 | 5.242 | 5.242 | 5.242 | 189 |
| 2022-09-20 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 30 |
| 2022-09-16 | 5.750 | 5.750 | 5.350 | 5.350 | 5.350 | 301 |
| 2022-09-15 | 5.620 | 5.620 | 5.610 | 5.612 | 5.612 | 1,800 |
| 2022-09-12 | 5.680 | 5.720 | 5.660 | 5.720 | 5.720 | 25 |
| 2022-09-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2022-09-08 | 5.470 | 5.625 | 5.470 | 5.625 | 5.625 | 200 |
| 2022-09-06 | 5.520 | 5.520 | 5.420 | 5.430 | 5.430 | 2 |
| 2022-09-02 | 5.660 | 5.672 | 5.660 | 5.672 | 5.672 | 101 |
| 2022-09-01 | 5.360 | 5.395 | 5.355 | 5.395 | 5.395 | 221 |
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.