Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.610	0.620	0.580	0.611	0.611	145,414
2025-10-30	0.610	0.610	0.571	0.571	0.571	111,718
2025-10-29	0.594	0.615	0.562	0.593	0.593	67,608
2025-10-28	0.628	0.628	0.591	0.600	0.600	69,519
2025-10-27	0.680	0.680	0.619	0.629	0.629	74,803
2025-10-24	0.680	0.680	0.640	0.648	0.648	30,302
2025-10-23	0.670	0.670	0.645	0.659	0.659	21,840
2025-10-22	0.690	0.690	0.620	0.633	0.633	63,551
2025-10-21	0.690	0.690	0.645	0.659	0.659	63,873
2025-10-20	0.610	0.682	0.610	0.682	0.682	146,811
2025-10-17	0.644	0.650	0.614	0.633	0.633	44,792
2025-10-16	0.695	0.698	0.649	0.651	0.651	28,050
2025-10-15	0.730	0.730	0.681	0.694	0.694	44,755
2025-10-14	0.659	0.668	0.642	0.660	0.660	28,859
2025-10-13	0.689	0.693	0.600	0.675	0.675	134,103
2025-10-10	0.770	0.770	0.683	0.683	0.683	48,246
2025-10-09	0.700	0.765	0.696	0.737	0.737	143,048
2025-10-08	0.709	0.709	0.671	0.691	0.691	68,816
2025-10-07	0.719	0.719	0.662	0.680	0.680	65,459
2025-10-06	0.700	0.713	0.685	0.690	0.690	103,023
2025-10-03	0.710	0.710	0.675	0.675	0.675	105,328
2025-10-02	0.662	0.730	0.654	0.712	0.712	133,175
2025-10-01	0.700	0.700	0.660	0.674	0.674	125,535
2025-09-30	0.710	0.714	0.637	0.644	0.644	190,990
2025-09-29	0.675	0.745	0.664	0.720	0.720	272,377
2025-09-26	0.650	0.655	0.607	0.630	0.630	74,779
2025-09-25	0.600	0.669	0.550	0.628	0.628	367,404
2025-09-24	0.552	0.560	0.542	0.552	0.552	55,850
2025-09-23	0.560	0.564	0.551	0.551	0.551	28,825
2025-09-22	0.541	0.565	0.535	0.546	0.546	85,588
2025-09-19	0.555	0.569	0.544	0.544	0.544	113,374
2025-09-18	0.510	0.567	0.510	0.556	0.556	556,322
2025-09-17	0.513	0.537	0.512	0.537	0.537	68,652
2025-09-16	0.507	0.530	0.507	0.528	0.528	113,734
2025-09-15	0.520	0.520	0.495	0.500	0.500	44,640
2025-09-12	0.499	0.531	0.499	0.505	0.505	66,001
2025-09-11	0.550	0.550	0.518	0.525	0.525	66,324
2025-09-10	0.529	0.547	0.520	0.536	0.536	31,886
2025-09-09	0.533	0.540	0.511	0.514	0.514	73,820
2025-09-08	0.560	0.560	0.540	0.542	0.542	48,128
2025-09-05	0.520	0.553	0.520	0.553	0.553	50,296
2025-09-04	0.536	0.540	0.473	0.540	0.540	497,693
2025-09-03	0.540	0.555	0.528	0.540	0.540	31,741
2025-09-02	0.539	0.549	0.530	0.538	0.538	26,552
2025-08-29	0.530	0.543	0.519	0.526	0.526	50,473
2025-08-28	0.537	0.559	0.537	0.546	0.546	27,745
2025-08-27	0.547	0.560	0.540	0.553	0.553	48,624
2025-08-26	0.549	0.557	0.535	0.546	0.546	40,675
2025-08-22	0.570	0.596	0.570	0.582	0.582	8,869
2025-08-21	0.545	0.555	0.538	0.545	0.545	95,196
2025-08-20	0.551	0.554	0.533	0.549	0.549	20,071
2025-08-19	0.593	0.593	0.550	0.557	0.557	27,714
2025-08-18	0.600	0.600	0.573	0.581	0.581	145,169
2025-08-15	0.563	0.604	0.554	0.575	0.575	161,667
2025-08-14	0.550	0.551	0.530	0.533	0.533	135,659
2025-08-13	0.565	0.565	0.512	0.526	0.526	123,983
2025-08-12	0.440	0.496	0.440	0.496	0.496	126,808
2025-08-11	0.463	0.470	0.441	0.441	0.441	148,885
2025-08-08	0.470	0.470	0.425	0.451	0.451	477,391
2025-08-07	0.510	0.528	0.500	0.500	0.500	51,921

← NewerPage 5 of 20 · 1,151 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.