Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 5.440 | 5.440 | 5.410 | 5.410 | 5.410 | 1 |
| 2022-08-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1 |
| 2022-08-26 | 5.830 | 5.830 | 5.560 | 5.560 | 5.560 | 2 |
| 2022-08-24 | 5.838 | 5.870 | 5.838 | 5.870 | 5.870 | 30 |
| 2022-08-22 | 5.600 | 5.670 | 5.600 | 5.670 | 5.670 | 1 |
| 2022-08-19 | 5.820 | 5.830 | 5.770 | 5.770 | 5.770 | 4 |
| 2022-08-18 | 5.809 | 5.809 | 5.809 | 5.809 | 5.809 | 531 |
| 2022-08-17 | 5.970 | 5.970 | 5.878 | 5.878 | 5.878 | 75 |
| 2022-08-16 | 6.210 | 6.215 | 6.135 | 6.135 | 6.135 | 287 |
| 2022-08-15 | 6.250 | 6.250 | 6.230 | 6.230 | 6.230 | 2 |
| 2022-08-12 | 6.215 | 6.265 | 6.160 | 6.250 | 6.250 | 1,686 |
| 2022-08-11 | 6.070 | 6.080 | 5.900 | 5.960 | 5.960 | 4 |
| 2022-08-10 | 5.380 | 5.520 | 5.380 | 5.510 | 5.510 | 61 |
| 2022-08-09 | 5.220 | 5.220 | 5.130 | 5.130 | 5.130 | 1 |
| 2022-08-08 | 5.330 | 5.330 | 5.190 | 5.255 | 5.255 | 442 |
| 2022-08-05 | 4.690 | 5.210 | 4.690 | 5.210 | 5.210 | 502 |
| 2022-08-03 | 4.855 | 4.855 | 4.780 | 4.780 | 4.780 | 274 |
| 2022-08-02 | 4.290 | 4.440 | 4.290 | 4.440 | 4.440 | 1 |
| 2022-08-01 | 4.260 | 4.434 | 4.260 | 4.411 | 4.411 | 1,401 |
| 2022-07-29 | 4.375 | 4.375 | 4.250 | 4.250 | 4.250 | 222 |
| 2022-07-28 | 4.550 | 4.550 | 4.440 | 4.440 | 4.440 | 1 |
| 2022-07-27 | 4.530 | 4.530 | 4.445 | 4.445 | 4.445 | 40 |
| 2022-07-26 | 4.512 | 4.512 | 4.512 | 4.512 | 4.512 | 238 |
| 2022-07-25 | 4.450 | 4.472 | 4.440 | 4.440 | 4.440 | 101 |
| 2022-07-22 | 4.730 | 4.730 | 4.525 | 4.528 | 4.528 | 375 |
| 2022-07-20 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 1 |
| 2022-07-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2022-07-15 | 4.630 | 4.630 | 4.371 | 4.375 | 4.375 | 800 |
| 2022-07-14 | 4.580 | 4.580 | 4.535 | 4.535 | 4.535 | 828 |
| 2022-07-13 | 4.480 | 4.530 | 4.480 | 4.530 | 4.530 | 2 |
| 2022-07-11 | 4.570 | 4.570 | 4.440 | 4.470 | 4.470 | 250 |
| 2022-07-06 | 4.660 | 4.670 | 4.660 | 4.670 | 4.670 | 112 |
| 2022-07-05 | 4.210 | 4.600 | 4.172 | 4.600 | 4.600 | 251 |
| 2022-07-01 | 4.180 | 4.220 | 4.180 | 4.210 | 4.210 | 2 |
| 2022-06-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1 |
| 2022-06-28 | 4.270 | 4.270 | 4.100 | 4.100 | 4.100 | 1 |
| 2022-06-27 | 4.280 | 4.310 | 4.210 | 4.310 | 4.310 | 2 |
| 2022-06-24 | 4.410 | 4.410 | 4.150 | 4.200 | 4.200 | 6 |
| 2022-06-23 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1 |
| 2022-06-22 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 2 |
| 2022-06-21 | 3.610 | 4.060 | 3.610 | 4.060 | 4.060 | 20 |
| 2022-06-17 | 3.490 | 3.630 | 3.490 | 3.630 | 3.630 | 3,974 |
| 2022-06-16 | 3.450 | 3.450 | 3.135 | 3.290 | 3.290 | 172 |
| 2022-06-15 | 3.320 | 3.325 | 3.320 | 3.322 | 3.322 | 461 |
| 2022-06-14 | 3.320 | 3.320 | 3.210 | 3.255 | 3.255 | 2,305 |
| 2022-06-13 | 3.590 | 3.620 | 3.370 | 3.370 | 3.370 | 2,386 |
| 2022-06-10 | 4.010 | 4.010 | 3.750 | 3.750 | 3.750 | 102 |
| 2022-06-08 | 4.020 | 4.310 | 3.970 | 4.200 | 4.200 | 309 |
| 2022-06-07 | 3.688 | 3.942 | 3.688 | 3.940 | 3.940 | 6,867 |
| 2022-06-06 | 3.920 | 3.958 | 3.735 | 3.770 | 3.770 | 2,433 |
| 2022-06-01 | 3.670 | 3.670 | 3.528 | 3.540 | 3.540 | 502 |
| 2022-05-31 | 3.690 | 3.710 | 3.610 | 3.610 | 3.610 | 36 |
| 2022-05-27 | 3.610 | 3.650 | 3.610 | 3.640 | 3.640 | 2 |
| 2022-05-26 | 3.497 | 3.620 | 3.497 | 3.620 | 3.620 | 201 |
| 2022-05-25 | 3.560 | 3.570 | 3.540 | 3.570 | 3.570 | 6,617 |
| 2022-05-24 | 3.980 | 3.980 | 3.618 | 3.618 | 3.618 | 101 |
| 2022-05-23 | 4.190 | 4.190 | 4.093 | 4.093 | 4.093 | 81 |
| 2022-05-20 | 4.140 | 4.140 | 4.040 | 4.118 | 4.118 | 101 |
| 2022-05-19 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 2 |
| 2022-05-18 | 3.900 | 3.900 | 3.830 | 3.830 | 3.830 | 1 |
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.