Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.750	0.750	0.686	0.732	0.732	5,163
2025-05-08	0.655	0.715	0.636	0.715	0.715	24,252
2025-05-07	0.635	0.635	0.523	0.602	0.602	69,284
2025-05-06	0.730	0.730	0.621	0.629	0.629	30,518
2025-05-02	0.755	0.762	0.735	0.749	0.749	53,919
2025-05-01	0.760	0.778	0.730	0.730	0.730	26,099
2025-04-30	0.740	0.740	0.695	0.725	0.725	13,235
2025-04-29	0.729	0.745	0.714	0.735	0.735	64,247
2025-04-28	0.787	0.800	0.731	0.736	0.736	19,261
2025-04-25	0.829	0.829	0.774	0.782	0.782	34,924
2025-04-24	0.777	0.838	0.775	0.825	0.825	57,455
2025-04-23	0.798	0.827	0.780	0.780	0.780	49,382
2025-04-22	0.760	0.767	0.716	0.748	0.748	76,074
2025-04-17	0.700	0.711	0.679	0.711	0.711	101,836
2025-04-16	0.720	0.720	0.681	0.691	0.691	8,569
2025-04-15	0.745	0.778	0.721	0.721	0.721	30,944
2025-04-14	0.742	0.754	0.727	0.749	0.749	98,199
2025-04-11	0.720	0.755	0.700	0.715	0.715	131,128
2025-04-10	0.695	0.720	0.685	0.720	0.720	15,471
2025-04-09	0.612	0.699	0.597	0.699	0.699	252,261
2025-04-08	0.730	0.730	0.624	0.634	0.634	156,624
2025-04-07	0.600	0.710	0.530	0.675	0.675	115,628
2025-04-04	0.939	0.970	0.593	0.652	0.652	323,009
2025-04-03	0.630	0.639	0.581	0.629	0.629	70,820
2025-04-02	0.580	0.650	0.556	0.642	0.642	262,714
2025-04-01	0.650	0.700	0.567	0.573	0.573	129,920
2025-03-31	0.810	0.810	0.670	0.672	0.672	129,905
2025-03-28	0.850	0.853	0.826	0.826	0.826	9,887
2025-03-27	0.856	0.880	0.835	0.874	0.874	43,616
2025-03-26	0.830	0.846	0.806	0.817	0.817	84,328
2025-03-25	0.900	0.900	0.828	0.843	0.843	102,136
2025-03-24	0.893	0.927	0.852	0.855	0.855	55,065
2025-03-21	0.870	0.870	0.804	0.850	0.850	41,302
2025-03-20	0.860	0.916	0.832	0.845	0.845	37,560
2025-03-19	0.860	0.903	0.810	0.886	0.886	40,467
2025-03-18	0.900	0.920	0.841	0.853	0.853	288,835
2025-03-17	0.940	1.040	0.940	1.040	1.040	216,847
2025-03-14	0.952	1.040	0.950	0.995	0.995	152,066
2025-03-13	0.950	0.999	0.944	0.964	0.964	38,033
2025-03-12	1.040	1.040	0.978	1.013	1.013	94,513
2025-03-11	0.950	1.020	0.943	1.020	1.020	18,242
2025-03-10	1.040	1.040	0.970	0.977	0.977	16,187
2025-03-07	1.010	1.060	0.976	1.020	1.020	66,148
2025-03-06	0.856	0.948	0.820	0.936	0.936	55,102
2025-03-05	0.880	0.885	0.814	0.885	0.885	63,798
2025-03-04	0.920	0.930	0.852	0.887	0.887	80,843
2025-03-03	1.020	1.040	0.936	0.946	0.946	34,073
2025-02-28	0.958	1.048	0.912	1.010	1.010	55,465
2025-02-27	1.000	1.040	0.980	1.021	1.021	249,105
2025-02-26	0.980	1.030	0.965	0.980	0.980	35,250
2025-02-25	1.008	1.010	0.930	0.955	0.955	65,861
2025-02-24	1.070	1.080	1.024	1.045	1.045	86,928
2025-02-21	1.160	1.160	1.080	1.090	1.090	33,159
2025-02-20	1.070	1.153	1.070	1.137	1.137	35,137
2025-02-19	1.120	1.160	1.120	1.125	1.125	40,993
2025-02-18	1.190	1.220	1.150	1.158	1.158	28,730
2025-02-14	1.170	1.200	1.160	1.168	1.168	44,852
2025-02-13	1.100	1.177	1.100	1.177	1.177	9,946
2025-02-12	1.160	1.160	1.100	1.145	1.145	50,428
2025-02-11	1.140	1.142	1.100	1.130	1.130	38,451

← NewerPage 7 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.