Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.500	0.516	0.462	0.516	0.516	426,955
2026-01-29	0.390	0.515	0.375	0.511	0.511	1,685,197
2026-01-28	0.379	0.390	0.360	0.360	0.360	146,771
2026-01-27	0.394	0.394	0.365	0.369	0.369	12,593
2026-01-26	0.385	0.390	0.375	0.381	0.381	624,709
2026-01-23	0.410	0.410	0.380	0.382	0.382	51,558
2026-01-22	0.391	0.410	0.385	0.408	0.408	45,896
2026-01-21	0.380	0.399	0.374	0.374	0.374	44,438
2026-01-20	0.407	0.407	0.383	0.384	0.384	103,339
2026-01-16	0.427	0.430	0.407	0.416	0.416	157,673
2026-01-15	0.425	0.438	0.425	0.433	0.433	7,647
2026-01-14	0.445	0.451	0.440	0.441	0.441	40,788
2026-01-13	0.445	0.449	0.431	0.443	0.443	33,052
2026-01-12	0.448	0.462	0.431	0.437	0.437	19,981
2026-01-09	0.450	0.460	0.440	0.440	0.440	6,174
2026-01-08	0.459	0.463	0.450	0.451	0.451	12,781
2026-01-07	0.449	0.471	0.449	0.456	0.456	68,652
2026-01-06	0.449	0.456	0.440	0.440	0.440	40,632
2026-01-05	0.460	0.460	0.421	0.424	0.424	35,290
2026-01-02	0.420	0.424	0.411	0.422	0.422	64,424
2025-12-31	0.430	0.440	0.407	0.414	0.414	21,925
2025-12-30	0.420	0.432	0.407	0.432	0.432	55,131
2025-12-29	0.425	0.427	0.408	0.409	0.409	135,400
2025-12-24	0.439	0.445	0.433	0.443	0.443	32,919
2025-12-23	0.455	0.459	0.441	0.447	0.447	12,901
2025-12-22	0.450	0.481	0.447	0.476	0.476	40,411
2025-12-19	0.440	0.451	0.430	0.437	0.437	35,066
2025-12-18	0.438	0.459	0.438	0.459	0.459	71,226
2025-12-17	0.449	0.452	0.440	0.440	0.440	13,617
2025-12-16	0.445	0.448	0.440	0.442	0.442	10,649
2025-12-15	0.440	0.455	0.440	0.449	0.449	56,699
2025-12-12	0.465	0.466	0.453	0.453	0.453	13,509
2025-12-11	0.480	0.480	0.465	0.465	0.465	118,178
2025-12-10	0.503	0.503	0.481	0.492	0.492	55,352
2025-12-09	0.493	0.507	0.493	0.505	0.505	138,633
2025-12-08	0.513	0.513	0.486	0.497	0.497	207,280
2025-12-05	0.530	0.530	0.494	0.497	0.497	179,296
2025-12-04	0.480	0.520	0.480	0.520	0.520	50,042
2025-12-03	0.433	0.470	0.431	0.469	0.469	357,059
2025-12-02	0.452	0.562	0.430	0.440	0.440	429,870
2025-12-01	0.459	0.459	0.433	0.435	0.435	91,063
2025-11-28	0.492	0.492	0.457	0.461	0.461	108,072
2025-11-26	0.421	0.460	0.415	0.446	0.446	355,832
2025-11-25	0.409	0.439	0.409	0.413	0.413	52,771
2025-11-24	0.420	0.457	0.411	0.417	0.417	247,588
2025-11-21	0.433	0.569	0.405	0.416	0.416	599,229
2025-11-20	0.415	0.431	0.385	0.387	0.387	297,597
2025-11-19	0.444	0.455	0.403	0.405	0.405	98,084
2025-11-18	0.420	0.438	0.420	0.432	0.432	61,641
2025-11-17	0.438	0.456	0.436	0.436	0.436	38,448
2025-11-14	0.435	0.455	0.430	0.440	0.440	67,838
2025-11-13	0.460	0.475	0.441	0.442	0.442	109,259
2025-11-12	0.504	0.510	0.480	0.481	0.481	67,505
2025-11-11	0.520	0.523	0.496	0.498	0.498	43,810
2025-11-10	0.470	0.504	0.470	0.495	0.495	20,538
2025-11-07	0.476	0.476	0.451	0.467	0.467	209,450
2025-11-06	0.580	0.580	0.415	0.474	0.474	757,356
2025-11-05	0.550	0.580	0.537	0.538	0.538	96,966
2025-11-04	0.578	0.595	0.556	0.557	0.557	55,940
2025-11-03	0.645	0.645	0.568	0.576	0.576	27,814

← NewerPage 4 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.