Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 1 |
| 2022-02-01 | 6.070 | 6.140 | 6.070 | 6.082 | 6.082 | 598 |
| 2022-01-31 | 5.920 | 5.960 | 5.880 | 5.960 | 5.960 | 2 |
| 2022-01-28 | 5.550 | 5.610 | 5.420 | 5.530 | 5.530 | 3 |
| 2022-01-27 | 5.920 | 5.920 | 5.670 | 5.670 | 5.670 | 2 |
| 2022-01-26 | 6.090 | 6.090 | 6.010 | 6.030 | 6.030 | 3 |
| 2022-01-25 | 5.460 | 5.890 | 5.460 | 5.800 | 5.800 | 2 |
| 2022-01-24 | 5.585 | 5.590 | 5.350 | 5.570 | 5.570 | 3,320 |
| 2022-01-21 | 5.880 | 5.940 | 5.735 | 5.745 | 5.745 | 671 |
| 2022-01-20 | 6.210 | 6.210 | 6.160 | 6.160 | 6.160 | 2 |
| 2022-01-19 | 5.950 | 6.220 | 5.950 | 6.220 | 6.220 | 5 |
| 2022-01-18 | 6.320 | 6.320 | 5.990 | 5.990 | 5.990 | 805 |
| 2022-01-14 | 6.170 | 6.170 | 6.060 | 6.110 | 6.110 | 165 |
| 2022-01-13 | 6.370 | 6.430 | 6.205 | 6.270 | 6.270 | 5,510 |
| 2022-01-12 | 6.910 | 6.910 | 6.398 | 6.398 | 6.398 | 204 |
| 2022-01-11 | 6.610 | 6.760 | 6.550 | 6.700 | 6.700 | 102 |
| 2022-01-10 | 6.700 | 6.700 | 6.450 | 6.490 | 6.490 | 5 |
| 2022-01-07 | 6.770 | 6.830 | 6.730 | 6.820 | 6.820 | 5 |
| 2022-01-06 | 6.200 | 6.868 | 6.184 | 6.770 | 6.770 | 4,667 |
| 2022-01-05 | 7.390 | 7.550 | 7.280 | 7.280 | 7.280 | 23 |
| 2022-01-04 | 7.910 | 7.910 | 7.400 | 7.400 | 7.400 | 2,865 |
| 2021-12-31 | 7.830 | 7.860 | 7.540 | 7.620 | 7.620 | 6 |
| 2021-12-30 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1 |
| 2021-12-29 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 1 |
| 2021-12-23 | 8.350 | 8.610 | 8.350 | 8.590 | 8.590 | 407 |
| 2021-12-22 | 8.200 | 8.390 | 8.200 | 8.380 | 8.380 | 3 |
| 2021-12-21 | 8.000 | 8.290 | 8.000 | 8.210 | 8.210 | 2 |
| 2021-12-20 | 7.980 | 8.252 | 7.980 | 8.252 | 8.252 | 98 |
| 2021-12-17 | 7.650 | 8.030 | 7.580 | 8.030 | 8.030 | 569 |
| 2021-12-16 | 7.700 | 7.860 | 7.700 | 7.810 | 7.810 | 3 |
| 2021-12-15 | 7.430 | 7.430 | 7.090 | 7.130 | 7.130 | 1,438 |
| 2021-12-14 | 7.270 | 7.440 | 7.270 | 7.330 | 7.330 | 3 |
| 2021-12-13 | 7.750 | 7.782 | 7.340 | 7.440 | 7.440 | 456 |
| 2021-12-10 | 8.080 | 8.080 | 7.870 | 7.890 | 7.890 | 203 |
| 2021-12-09 | 8.500 | 8.535 | 8.390 | 8.390 | 8.390 | 221 |
| 2021-12-08 | 8.510 | 8.702 | 8.510 | 8.670 | 8.670 | 102 |
| 2021-12-07 | 8.400 | 8.560 | 8.400 | 8.560 | 8.560 | 1 |
| 2021-12-03 | 8.550 | 8.550 | 8.192 | 8.260 | 8.260 | 653 |
| 2021-12-02 | 8.010 | 8.280 | 8.010 | 8.280 | 8.280 | 946 |
| 2021-12-01 | 8.410 | 8.410 | 8.200 | 8.200 | 8.200 | 6 |
| 2021-11-30 | 8.140 | 8.140 | 7.850 | 8.010 | 8.010 | 367 |
| 2021-11-29 | 8.670 | 8.670 | 8.290 | 8.470 | 8.470 | 3,910 |
| 2021-11-26 | 8.570 | 8.670 | 8.390 | 8.490 | 8.490 | 555 |
| 2021-11-23 | 8.910 | 8.910 | 8.602 | 8.750 | 8.750 | 1,703 |
| 2021-11-22 | 9.070 | 9.270 | 9.050 | 9.270 | 9.270 | 52 |
| 2021-11-19 | 9.145 | 9.160 | 9.004 | 9.060 | 9.060 | 4,597 |
| 2021-11-18 | 9.560 | 9.580 | 9.350 | 9.350 | 9.350 | 305 |
| 2021-11-17 | 9.800 | 9.800 | 9.460 | 9.570 | 9.570 | 28,059 |
| 2021-11-16 | 9.860 | 9.860 | 9.710 | 9.800 | 9.800 | 3 |
| 2021-11-15 | 10.200 | 10.230 | 9.880 | 9.890 | 9.890 | 113 |
| 2021-11-12 | 10.050 | 10.150 | 10.030 | 10.130 | 10.130 | 5 |
| 2021-11-11 | 10.000 | 10.237 | 10.000 | 10.160 | 10.160 | 348 |
| 2021-11-10 | 10.330 | 10.506 | 10.220 | 10.220 | 10.220 | 461 |
| 2021-11-09 | 10.590 | 10.750 | 10.450 | 10.500 | 10.500 | 708 |
| 2021-11-08 | 10.970 | 11.040 | 10.580 | 10.630 | 10.630 | 393 |
| 2021-11-05 | 10.800 | 11.218 | 10.320 | 10.930 | 10.930 | 1,551 |
| 2021-11-04 | 9.420 | 11.480 | 9.420 | 11.030 | 11.030 | 6,064 |
| 2021-11-03 | 8.850 | 9.190 | 8.740 | 9.160 | 9.160 | 2,219 |
| 2021-11-02 | 8.410 | 8.990 | 8.390 | 8.795 | 8.795 | 3,764 |
| 2021-11-01 | 8.140 | 8.770 | 8.120 | 8.630 | 8.630 | 977 |
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.