Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.529	0.538	0.504	0.508	0.508	78,386
2025-08-05	0.535	0.546	0.529	0.530	0.530	74,988
2025-08-04	0.575	0.579	0.531	0.543	0.543	55,369
2025-08-01	0.540	0.543	0.520	0.539	0.539	22,531
2025-07-31	0.533	0.575	0.530	0.540	0.540	23,301
2025-07-30	0.595	0.595	0.555	0.557	0.557	235,299
2025-07-29	0.624	0.624	0.580	0.603	0.603	106,616
2025-07-28	0.608	0.692	0.608	0.638	0.638	320,995
2025-07-25	0.600	0.601	0.575	0.580	0.580	119,529
2025-07-24	0.550	0.638	0.550	0.612	0.612	702,310
2025-07-23	0.490	0.517	0.481	0.512	0.512	140,532
2025-07-22	0.500	0.503	0.490	0.490	0.490	31,010
2025-07-21	0.514	0.520	0.493	0.497	0.497	37,082
2025-07-18	0.496	0.517	0.486	0.510	0.510	7,338
2025-07-17	0.487	0.491	0.482	0.485	0.485	80,355
2025-07-16	0.480	0.488	0.475	0.475	0.475	8,350
2025-07-15	0.508	0.508	0.488	0.488	0.488	18,257
2025-07-14	0.497	0.500	0.485	0.500	0.500	15,412
2025-07-11	0.505	0.507	0.497	0.501	0.501	22,001
2025-07-10	0.563	0.615	0.501	0.501	0.501	57,789
2025-07-09	0.513	0.530	0.510	0.520	0.520	33,365
2025-07-08	0.520	0.525	0.509	0.516	0.516	25,689
2025-07-07	0.530	0.549	0.519	0.519	0.519	15,141
2025-07-03	0.535	0.539	0.525	0.535	0.535	18,627
2025-07-02	0.536	0.544	0.528	0.544	0.544	38,735
2025-07-01	0.548	0.550	0.515	0.540	0.540	37,205
2025-06-30	0.548	0.558	0.533	0.538	0.538	70,939
2025-06-27	0.543	0.568	0.540	0.541	0.541	130,176
2025-06-26	0.605	0.607	0.550	0.557	0.557	521,411
2025-06-25	0.507	0.560	0.488	0.542	0.542	348,406
2025-06-24	0.487	0.530	0.440	0.508	0.508	367,949
2025-06-23	0.450	0.452	0.419	0.419	0.419	10,675
2025-06-20	0.490	0.494	0.469	0.469	0.469	207,690
2025-06-18	0.482	0.500	0.482	0.489	0.489	33,673
2025-06-17	0.500	0.503	0.491	0.496	0.496	5,503
2025-06-16	0.490	0.501	0.479	0.494	0.494	46,468
2025-06-13	0.486	0.511	0.486	0.496	0.496	63,418
2025-06-12	0.508	0.508	0.499	0.502	0.502	55,653
2025-06-11	0.520	0.549	0.505	0.510	0.510	207,272
2025-06-10	0.501	0.518	0.490	0.497	0.497	21,562
2025-06-09	0.549	0.561	0.515	0.518	0.518	62,863
2025-06-06	0.490	0.552	0.490	0.520	0.520	124,284
2025-06-05	0.490	0.510	0.475	0.495	0.495	76,252
2025-06-04	0.500	0.519	0.485	0.502	0.502	85,821
2025-06-03	0.481	0.524	0.470	0.499	0.499	356,663
2025-06-02	0.468	0.495	0.458	0.460	0.460	41,255
2025-05-30	0.453	0.460	0.444	0.449	0.449	14,222
2025-05-29	0.457	0.467	0.456	0.466	0.466	33,499
2025-05-28	0.459	0.464	0.449	0.449	0.449	42,010
2025-05-27	0.490	0.490	0.448	0.448	0.448	84,706
2025-05-23	0.492	0.492	0.474	0.475	0.475	3,305
2025-05-22	0.500	0.500	0.490	0.498	0.498	47,369
2025-05-21	0.500	0.505	0.477	0.486	0.486	86,905
2025-05-20	0.500	0.510	0.487	0.500	0.500	51,357
2025-05-19	0.480	0.500	0.462	0.493	0.493	111,320
2025-05-16	0.460	0.488	0.450	0.488	0.488	54,971
2025-05-15	0.444	0.447	0.410	0.440	0.440	57,929
2025-05-14	0.510	0.510	0.446	0.446	0.446	99,633
2025-05-13	0.440	0.486	0.420	0.466	0.466	411,891
2025-05-12	0.640	0.742	0.640	0.728	0.728	93,175

← NewerPage 6 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.