Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4.000 | 4.000 | 3.925 | 3.928 | 3.928 | 801 |
| 2022-05-16 | 4.030 | 4.030 | 3.995 | 4.030 | 4.030 | 101 |
| 2022-05-13 | 3.860 | 4.040 | 3.860 | 4.040 | 4.040 | 2 |
| 2022-05-12 | 3.660 | 3.780 | 3.660 | 3.695 | 3.695 | 8 |
| 2022-05-10 | 3.990 | 3.990 | 3.700 | 3.880 | 3.880 | 595 |
| 2022-05-09 | 4.170 | 4.170 | 3.780 | 3.780 | 3.780 | 1,856 |
| 2022-05-06 | 4.042 | 4.130 | 3.872 | 4.080 | 4.080 | 5,103 |
| 2022-05-05 | 4.490 | 4.490 | 4.340 | 4.348 | 4.348 | 101 |
| 2022-05-04 | 4.260 | 4.270 | 4.230 | 4.270 | 4.270 | 2 |
| 2022-05-03 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 213 |
| 2022-04-28 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 6,850 |
| 2022-04-27 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 1,430 |
| 2022-04-26 | 4.615 | 4.615 | 4.545 | 4.593 | 4.593 | 926 |
| 2022-04-25 | 4.695 | 4.805 | 4.695 | 4.805 | 4.805 | 607 |
| 2022-04-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,626 |
| 2022-04-21 | 4.900 | 4.900 | 4.781 | 4.820 | 4.820 | 319 |
| 2022-04-20 | 5.150 | 5.150 | 4.995 | 5.040 | 5.040 | 101 |
| 2022-04-19 | 5.040 | 5.210 | 5.040 | 5.180 | 5.180 | 1 |
| 2022-04-14 | 5.550 | 5.550 | 5.290 | 5.290 | 5.290 | 1 |
| 2022-04-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2022-04-12 | 5.480 | 5.590 | 5.450 | 5.450 | 5.450 | 2 |
| 2022-04-11 | 5.560 | 5.560 | 5.390 | 5.440 | 5.440 | 65 |
| 2022-04-08 | 5.650 | 5.720 | 5.650 | 5.720 | 5.720 | 2 |
| 2022-04-07 | 5.920 | 5.930 | 5.920 | 5.930 | 5.930 | 1 |
| 2022-04-06 | 6.145 | 6.145 | 6.110 | 6.125 | 6.125 | 50 |
| 2022-04-05 | 6.195 | 6.240 | 6.185 | 6.240 | 6.240 | 608 |
| 2022-04-04 | 6.060 | 6.270 | 6.060 | 6.240 | 6.240 | 3,807 |
| 2022-04-01 | 6.000 | 6.010 | 5.860 | 5.870 | 5.870 | 7 |
| 2022-03-31 | 5.990 | 6.118 | 5.880 | 5.880 | 5.880 | 12,471 |
| 2022-03-30 | 6.230 | 6.270 | 6.130 | 6.150 | 6.150 | 10,087 |
| 2022-03-29 | 6.160 | 6.320 | 6.150 | 6.260 | 6.260 | 9 |
| 2022-03-28 | 5.760 | 5.770 | 5.600 | 5.600 | 5.600 | 446 |
| 2022-03-25 | 5.825 | 5.825 | 5.810 | 5.810 | 5.810 | 101 |
| 2022-03-24 | 5.810 | 5.810 | 5.700 | 5.730 | 5.730 | 101 |
| 2022-03-21 | 5.900 | 5.934 | 5.900 | 5.934 | 5.934 | 160 |
| 2022-03-18 | 5.930 | 6.125 | 5.930 | 6.110 | 6.110 | 203 |
| 2022-03-17 | 5.490 | 5.740 | 5.490 | 5.740 | 5.740 | 2 |
| 2022-03-16 | 5.340 | 5.370 | 5.340 | 5.370 | 5.370 | 3 |
| 2022-03-15 | 5.250 | 5.300 | 5.128 | 5.128 | 5.128 | 14 |
| 2022-03-14 | 5.500 | 5.580 | 5.280 | 5.280 | 5.280 | 3 |
| 2022-03-11 | 5.810 | 5.810 | 5.720 | 5.720 | 5.720 | 1 |
| 2022-03-10 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 1 |
| 2022-03-08 | 5.570 | 5.760 | 5.424 | 5.760 | 5.760 | 428 |
| 2022-03-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1 |
| 2022-03-04 | 5.550 | 5.560 | 5.550 | 5.560 | 5.560 | 1 |
| 2022-02-28 | 5.830 | 5.870 | 5.805 | 5.870 | 5.870 | 31 |
| 2022-02-25 | 6.100 | 6.100 | 5.750 | 5.750 | 5.750 | 2 |
| 2022-02-24 | 5.220 | 5.440 | 5.220 | 5.440 | 5.440 | 33 |
| 2022-02-23 | 5.512 | 5.512 | 5.512 | 5.512 | 5.512 | 100 |
| 2022-02-22 | 5.590 | 5.735 | 5.590 | 5.700 | 5.700 | 90 |
| 2022-02-18 | 5.710 | 5.720 | 5.670 | 5.670 | 5.670 | 2 |
| 2022-02-17 | 5.890 | 5.890 | 5.735 | 5.735 | 5.735 | 102 |
| 2022-02-16 | 5.790 | 5.830 | 5.790 | 5.830 | 5.830 | 2 |
| 2022-02-11 | 5.898 | 5.898 | 5.870 | 5.870 | 5.870 | 30 |
| 2022-02-10 | 5.850 | 6.260 | 5.850 | 6.080 | 6.080 | 5,104 |
| 2022-02-09 | 5.830 | 5.950 | 5.830 | 5.950 | 5.950 | 3 |
| 2022-02-08 | 5.600 | 5.600 | 5.590 | 5.590 | 5.590 | 31 |
| 2022-02-07 | 5.490 | 5.730 | 5.490 | 5.730 | 5.730 | 1 |
| 2022-02-04 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 2 |
| 2022-02-03 | 5.600 | 5.620 | 5.500 | 5.500 | 5.500 | 2 |
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.