Sangamo Therapeutics, Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

0.201

-0.009 (-4.29%)

At close: Apr 28, 2026, 4:00 PM EDT

0.200

-0.001 (-0.50%)

After-hours: Apr 28, 2026, 7:31 PM EDT

Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.21	0.21	0.19	0.20	0.20	-4.29%	3,403,960
Apr 27, 2026	0.18	0.22	0.18	0.21	0.21	10.47%	11,267,273
Apr 24, 2026	0.25	0.25	0.14	0.19	0.19	-25.45%	31,127,799
Apr 23, 2026	0.26	0.26	0.25	0.26	0.26	-1.12%	7,131,056
Apr 22, 2026	0.26	0.27	0.25	0.26	0.26	0.16%	3,780,130
Apr 21, 2026	0.27	0.28	0.25	0.26	0.26	-4.66%	5,379,610
Apr 20, 2026	0.26	0.28	0.26	0.27	0.27	3.09%	4,946,441
Apr 17, 2026	0.28	0.28	0.26	0.26	0.26	-2.96%	3,127,081
Apr 16, 2026	0.28	0.30	0.27	0.27	0.27	-1.85%	3,310,635
Apr 15, 2026	0.26	0.29	0.25	0.28	0.28	7.54%	6,796,074
Apr 14, 2026	0.25	0.27	0.25	0.26	0.26	-0.47%	5,669,626
Apr 13, 2026	0.26	0.27	0.25	0.26	0.26	2.31%	5,581,050
Apr 10, 2026	0.26	0.28	0.25	0.25	0.25	-4.09%	4,418,554
Apr 9, 2026	0.25	0.28	0.25	0.26	0.26	2.83%	5,760,526
Apr 8, 2026	0.27	0.27	0.25	0.25	0.25	-0.55%	5,529,641
Apr 7, 2026	0.27	0.28	0.25	0.26	0.26	-8.08%	7,427,540
Apr 6, 2026	0.31	0.31	0.28	0.28	0.28	-7.16%	6,174,504
Apr 2, 2026	0.25	0.31	0.23	0.30	0.30	15.38%	8,775,508
Apr 1, 2026	0.24	0.28	0.24	0.26	0.26	5.35%	8,026,814
Mar 31, 2026	0.24	0.25	0.21	0.25	0.25	-19.66%	24,723,687
Mar 30, 2026	0.34	0.34	0.30	0.31	0.31	-4.24%	12,268,354
Mar 27, 2026	0.35	0.35	0.31	0.32	0.32	-6.74%	7,060,777
Mar 26, 2026	0.36	0.37	0.34	0.34	0.34	-2.11%	5,109,586
Mar 25, 2026	0.37	0.41	0.35	0.35	0.35	-	7,554,983
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	4.93%	3,844,347
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	0.99%	5,885,639
Mar 20, 2026	0.35	0.36	0.32	0.33	0.33	-2.73%	7,676,200
Mar 19, 2026	0.36	0.37	0.34	0.34	0.34	-5.28%	6,656,506
Mar 18, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	8,312,318
Mar 17, 2026	0.39	0.40	0.36	0.38	0.38	5.38%	9,891,958
Mar 16, 2026	0.40	0.40	0.36	0.36	0.36	-4.65%	6,966,730
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-4.52%	4,073,037
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.25%	1,800,173
Mar 11, 2026	0.41	0.42	0.40	0.41	0.41	-1.09%	2,129,589
Mar 10, 2026	0.42	0.43	0.40	0.41	0.41	0.90%	2,652,139
Mar 9, 2026	0.38	0.42	0.37	0.41	0.41	8.66%	4,281,130
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	0.16%	4,801,388
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-4.63%	2,120,034
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	1,885,840
Mar 3, 2026	0.42	0.42	0.38	0.39	0.39	-8.84%	5,530,470
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	-0.56%	3,527,489
Feb 27, 2026	0.43	0.46	0.42	0.43	0.43	-1.75%	3,019,184
Feb 26, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	4,278,177
Feb 25, 2026	0.49	0.55	0.46	0.47	0.47	-0.53%	8,106,550
Feb 24, 2026	0.40	0.49	0.39	0.47	0.47	20.63%	14,018,369
Feb 23, 2026	0.37	0.40	0.37	0.39	0.39	1.79%	3,387,303
Feb 20, 2026	0.36	0.39	0.36	0.38	0.38	1.29%	5,089,979
Feb 19, 2026	0.37	0.38	0.36	0.38	0.38	4.77%	3,087,645
Feb 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.00%	5,277,610
Feb 17, 2026	0.40	0.40	0.37	0.37	0.37	-4.37%	6,249,710
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