Sangamo Therapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.189	0.189	0.115	0.137	0.137	2,389,805
2026-04-28	0.213	0.213	0.187	0.192	0.192	182,598
2026-04-27	0.190	0.215	0.183	0.209	0.209	276,528
2026-04-24	0.256	0.263	0.155	0.178	0.178	161,034
2026-04-23	0.263	0.273	0.248	0.251	0.251	164,168
2026-04-22	0.264	0.269	0.253	0.269	0.269	41,139
2026-04-21	0.270	0.281	0.254	0.257	0.257	356,373
2026-04-20	0.277	0.279	0.247	0.277	0.277	201,629
2026-04-17	0.277	0.287	0.271	0.274	0.274	105,876
2026-04-16	0.278	0.290	0.270	0.274	0.274	34,772
2026-04-15	0.265	0.275	0.249	0.275	0.275	239,996
2026-04-14	0.264	0.269	0.250	0.257	0.257	53,435
2026-04-13	0.298	0.298	0.249	0.268	0.268	62,435
2026-04-10	0.262	0.275	0.257	0.257	0.257	123,887
2026-04-09	0.256	0.278	0.249	0.271	0.271	32,702
2026-04-08	0.268	0.277	0.253	0.262	0.262	69,481
2026-04-07	0.289	0.289	0.250	0.256	0.256	129,555
2026-04-02	0.264	0.310	0.238	0.303	0.303	282,301
2026-04-01	0.260	0.282	0.233	0.272	0.272	427,283
2026-03-31	0.263	0.263	0.208	0.235	0.235	642,385
2026-03-30	0.337	0.358	0.300	0.308	0.308	225,454
2026-03-27	0.357	0.357	0.315	0.316	0.316	74,655
2026-03-26	0.351	0.372	0.342	0.343	0.343	12,591
2026-03-25	0.363	0.408	0.354	0.354	0.354	57,431
2026-03-24	0.332	0.350	0.329	0.346	0.346	135,186
2026-03-23	0.332	0.340	0.318	0.328	0.328	87,387
2026-03-20	0.360	0.368	0.326	0.326	0.326	190,807
2026-03-19	0.371	0.378	0.342	0.342	0.342	86,914
2026-03-18	0.380	0.400	0.365	0.368	0.368	14,965
2026-03-17	0.381	0.396	0.356	0.367	0.367	44,779
2026-03-16	0.395	0.398	0.379	0.382	0.382	24,450
2026-03-13	0.396	0.406	0.378	0.381	0.381	43,437
2026-03-12	0.413	0.416	0.400	0.400	0.400	16,517
2026-03-11	0.418	0.420	0.400	0.404	0.404	26,684
2026-03-10	0.421	0.426	0.405	0.412	0.412	43,247
2026-03-09	0.390	0.413	0.372	0.406	0.406	48,352
2026-03-06	0.396	0.396	0.370	0.374	0.374	50,346
2026-03-05	0.404	0.405	0.380	0.380	0.380	30,057
2026-03-04	0.400	0.419	0.389	0.399	0.399	29,192
2026-03-03	0.430	0.430	0.387	0.400	0.400	18,946
2026-03-02	0.421	0.440	0.410	0.426	0.426	32,185
2026-02-27	0.446	0.460	0.423	0.423	0.423	26,702
2026-02-26	0.450	0.470	0.441	0.450	0.450	24,328
2026-02-25	0.484	0.550	0.472	0.472	0.472	97,499
2026-02-24	0.397	0.484	0.390	0.484	0.484	365,124
2026-02-23	0.380	0.396	0.372	0.388	0.388	42,959
2026-02-20	0.378	0.381	0.358	0.374	0.374	52,022
2026-02-19	0.363	0.376	0.356	0.368	0.368	147,837
2026-02-18	0.383	0.383	0.361	0.366	0.366	25,713
2026-02-17	0.398	0.400	0.372	0.372	0.372	17,203
2026-02-13	0.371	0.400	0.371	0.394	0.394	21,455
2026-02-12	0.397	0.403	0.375	0.379	0.379	56,760
2026-02-11	0.377	0.390	0.370	0.384	0.384	105,348
2026-02-10	0.418	0.418	0.390	0.392	0.392	91,339
2026-02-09	0.400	0.417	0.383	0.396	0.396	92,761
2026-02-06	0.360	0.384	0.359	0.379	0.379	79,687
2026-02-05	0.386	0.386	0.352	0.359	0.359	69,478
2026-02-04	0.430	0.460	0.368	0.372	0.372	172,368
2026-02-03	0.558	0.565	0.381	0.383	0.383	792,981
2026-02-02	0.504	0.596	0.491	0.585	0.585	263,390

← NewerPage 3 of 20 · 1,144 trading daysOlder →

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.