Sangamo Therapeutics, Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

0.378

+0.001 (0.16%)

At close: Mar 6, 2026, 4:00 PM EST

0.396

+0.018 (4.87%)

After-hours: Mar 6, 2026, 7:53 PM EST

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	0.16%	4,703,239
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-4.63%	2,102,044
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	1,830,104
Mar 3, 2026	0.42	0.42	0.38	0.39	0.39	-8.84%	5,506,677
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	-0.56%	3,520,559
Feb 27, 2026	0.43	0.46	0.42	0.43	0.43	-1.75%	2,990,635
Feb 26, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	4,272,961
Feb 25, 2026	0.49	0.55	0.46	0.47	0.47	-0.53%	8,051,198
Feb 24, 2026	0.40	0.49	0.39	0.47	0.47	20.63%	13,907,690
Feb 23, 2026	0.37	0.40	0.37	0.39	0.39	1.79%	3,365,805
Feb 20, 2026	0.36	0.39	0.36	0.38	0.38	1.29%	4,996,389
Feb 19, 2026	0.37	0.38	0.36	0.38	0.38	4.77%	3,028,472
Feb 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.00%	5,223,499
Feb 17, 2026	0.40	0.40	0.37	0.37	0.37	-4.37%	6,245,205
Feb 13, 2026	0.38	0.41	0.38	0.39	0.39	2.14%	2,578,570
Feb 12, 2026	0.40	0.40	0.38	0.38	0.38	-3.19%	2,247,915
Feb 11, 2026	0.39	0.40	0.37	0.39	0.39	0.33%	3,808,412
Feb 10, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	6,437,529
Feb 9, 2026	0.41	0.41	0.38	0.40	0.40	-	3,390,913
Feb 6, 2026	0.37	0.40	0.36	0.40	0.40	13.15%	9,977,393
Feb 5, 2026	0.36	0.38	0.35	0.35	0.35	-1.86%	8,945,290
Feb 4, 2026	0.42	0.42	0.36	0.36	0.36	-7.64%	15,263,424
Feb 3, 2026	0.45	0.48	0.38	0.39	0.39	-31.33%	27,763,638
Feb 2, 2026	0.52	0.60	0.49	0.57	0.57	6.05%	7,169,147
Jan 30, 2026	0.51	0.54	0.46	0.54	0.54	4.39%	9,691,496
Jan 29, 2026	0.41	0.53	0.40	0.51	0.51	40.97%	34,090,534
Jan 28, 2026	0.38	0.39	0.36	0.36	0.36	-4.01%	4,293,068
Jan 27, 2026	0.39	0.39	0.36	0.38	0.38	-1.46%	4,552,140
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	1.40%	3,098,259
Jan 23, 2026	0.40	0.41	0.38	0.38	0.38	-4.79%	3,939,510
Jan 22, 2026	0.40	0.41	0.38	0.40	0.40	4.79%	3,745,894
Jan 21, 2026	0.38	0.40	0.37	0.38	0.38	3.91%	4,194,533
Jan 20, 2026	0.40	0.40	0.37	0.37	0.37	-8.82%	8,711,488
Jan 16, 2026	0.43	0.43	0.40	0.40	0.40	-6.65%	7,392,488
Jan 15, 2026	0.44	0.44	0.42	0.43	0.43	-0.69%	3,030,669
Jan 14, 2026	0.45	0.45	0.43	0.43	0.43	-3.43%	2,122,829
Jan 13, 2026	0.45	0.45	0.43	0.45	0.45	-0.13%	2,809,031
Jan 12, 2026	0.45	0.46	0.43	0.45	0.45	1.35%	4,672,382
Jan 9, 2026	0.45	0.46	0.43	0.44	0.44	-1.60%	2,840,061
Jan 8, 2026	0.46	0.47	0.44	0.45	0.45	-2.13%	3,738,613
Jan 7, 2026	0.45	0.48	0.45	0.46	0.46	3.58%	5,121,474
Jan 6, 2026	0.44	0.46	0.44	0.44	0.44	0.93%	3,176,947
Jan 5, 2026	0.44	0.46	0.42	0.44	0.44	0.32%	5,251,723
Jan 2, 2026	0.41	0.44	0.41	0.44	0.44	4.43%	2,533,391
Dec 31, 2025	0.43	0.43	0.41	0.42	0.42	-1.71%	4,940,298
Dec 30, 2025	0.41	0.44	0.40	0.43	0.43	4.58%	5,673,859
Dec 29, 2025	0.42	0.43	0.41	0.41	0.41	-3.86%	5,733,288
Dec 26, 2025	0.44	0.44	0.42	0.43	0.43	-4.49%	4,253,430
Dec 24, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	2,169,157
Dec 23, 2025	0.45	0.46	0.43	0.43	0.43	-6.56%	2,833,129
Dec 22, 2025	0.45	0.49	0.45	0.46	0.46	3.09%	4,666,735
Dec 19, 2025	0.44	0.45	0.43	0.45	0.45	3.81%	5,778,282
Dec 18, 2025	0.44	0.46	0.43	0.43	0.43	-1.87%	4,767,250
Dec 17, 2025	0.45	0.45	0.44	0.44	0.44	-0.63%	3,115,197
Dec 16, 2025	0.44	0.46	0.44	0.44	0.44	0.23%	2,149,063
Dec 15, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	4,897,977
Dec 12, 2025	0.46	0.47	0.45	0.45	0.45	-1.98%	4,438,592
Dec 11, 2025	0.48	0.48	0.46	0.46	0.46	-4.87%	4,191,799
Dec 10, 2025	0.50	0.50	0.48	0.48	0.48	-4.11%	3,360,106
Dec 9, 2025	0.50	0.51	0.49	0.50	0.50	-0.16%	3,091,995
Dec 8, 2025	0.51	0.51	0.49	0.50	0.50	1.65%	3,970,693
Dec 5, 2025	0.53	0.53	0.49	0.50	0.50	-6.45%	5,023,935
Dec 4, 2025	0.49	0.55	0.48	0.53	0.53	6.17%	8,135,311
Dec 3, 2025	0.43	0.50	0.43	0.50	0.50	13.43%	7,395,786
Dec 2, 2025	0.47	0.48	0.42	0.44	0.44	3.48%	30,515,270
Dec 1, 2025	0.45	0.46	0.43	0.43	0.43	-7.72%	3,253,542
Nov 28, 2025	0.47	0.48	0.45	0.46	0.46	-0.67%	2,805,218
Nov 26, 2025	0.43	0.46	0.42	0.46	0.46	11.80%	6,938,849
Nov 25, 2025	0.42	0.44	0.41	0.42	0.42	-0.36%	4,294,846
Nov 24, 2025	0.43	0.46	0.41	0.42	0.42	-1.61%	9,512,095
Nov 21, 2025	0.54	0.56	0.40	0.42	0.42	9.97%	63,696,219
Nov 20, 2025	0.42	0.43	0.38	0.39	0.39	-1.81%	4,679,309
Nov 19, 2025	0.43	0.43	0.39	0.39	0.39	-6.93%	6,341,337
Nov 18, 2025	0.42	0.44	0.42	0.42	0.42	2.51%	4,666,462
Nov 17, 2025	0.44	0.46	0.41	0.41	0.41	-7.58%	5,974,627
Nov 14, 2025	0.44	0.46	0.44	0.44	0.44	-1.00%	3,345,352
Nov 13, 2025	0.46	0.48	0.44	0.45	0.45	-4.43%	4,567,813
Nov 12, 2025	0.50	0.51	0.47	0.47	0.47	-6.43%	4,421,872
Nov 11, 2025	0.52	0.53	0.50	0.50	0.50	-2.31%	2,462,660
Nov 10, 2025	0.48	0.52	0.48	0.51	0.51	8.99%	4,008,021
Nov 7, 2025	0.46	0.50	0.45	0.47	0.47	2.45%	6,071,760
Nov 6, 2025	0.42	0.51	0.42	0.46	0.46	-16.29%	12,077,710
Nov 5, 2025	0.55	0.56	0.53	0.55	0.55	-2.05%	5,591,170
Nov 4, 2025	0.58	0.60	0.55	0.56	0.56	-2.89%	3,053,585
Nov 3, 2025	0.60	0.61	0.57	0.58	0.58	-3.29%	4,362,084
Oct 31, 2025	0.58	0.62	0.57	0.60	0.60	4.55%	4,486,727
Oct 30, 2025	0.57	0.60	0.57	0.57	0.57	-1.38%	3,314,477
Oct 29, 2025	0.59	0.62	0.56	0.58	0.58	-1.78%	5,297,934
Oct 28, 2025	0.63	0.63	0.58	0.59	0.59	-6.14%	4,957,502
Oct 27, 2025	0.65	0.67	0.62	0.63	0.63	-0.66%	4,444,065
Oct 24, 2025	0.66	0.67	0.63	0.63	0.63	-3.58%	4,322,134
Oct 23, 2025	0.65	0.67	0.64	0.66	0.66	-0.48%	1,918,124
Oct 22, 2025	0.64	0.67	0.62	0.66	0.66	2.40%	5,108,802
Oct 21, 2025	0.68	0.69	0.63	0.64	0.64	-4.52%	4,011,005
Oct 20, 2025	0.65	0.68	0.64	0.68	0.68	5.58%	4,633,471
Oct 17, 2025	0.63	0.65	0.61	0.64	0.64	-0.87%	5,068,080
Oct 16, 2025	0.69	0.70	0.63	0.64	0.64	-6.54%	4,241,954
Oct 15, 2025	0.70	0.72	0.68	0.69	0.69	0.50%	3,623,206
Oct 14, 2025	0.67	0.69	0.63	0.69	0.69	1.64%	4,550,009
Oct 13, 2025	0.69	0.70	0.60	0.68	0.68	0.48%	5,206,962