Price Alert

Sangamo Therapeutics Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

0.58

0.04 (7.41%)

At close: Aug 15, 2025, 3:59 PM

0.58

1.19%

After-hours: Aug 15, 2025, 06:34 PM EDT

SGMO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.53	0.56	0.53	0.54	0.54	0.00%	6,849,043
Aug 13, 2025	0.52	0.56	0.51	0.54	0.54	3.85%	6,133,117
Aug 12, 2025	0.44	0.53	0.44	0.52	0.52	18.18%	10,380,031
Aug 11, 2025	0.46	0.47	0.42	0.44	0.44	-4.35%	5,694,712
Aug 8, 2025	0.45	0.46	0.42	0.46	0.46	-4.17%	8,415,200
Aug 7, 2025	0.51	0.53	0.48	0.48	0.48	-9.43%	11,451,112
Aug 6, 2025	0.52	0.54	0.50	0.53	0.53	0.00%	4,302,903
Aug 5, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	5,430,005
Aug 4, 2025	0.57	0.58	0.52	0.54	0.54	-3.57%	6,459,000
Aug 1, 2025	0.54	0.57	0.52	0.56	0.56	3.70%	4,227,439
Jul 31, 2025	0.54	0.57	0.53	0.54	0.54	-1.82%	4,961,500
Jul 30, 2025	0.58	0.59	0.54	0.55	0.55	-3.51%	5,848,400
Jul 29, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	6,034,509
Jul 28, 2025	0.62	0.70	0.60	0.60	0.60	1.69%	12,197,109
Jul 25, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	4,141,049
Jul 24, 2025	0.57	0.65	0.56	0.60	0.60	9.09%	15,014,432
Jul 23, 2025	0.49	0.56	0.48	0.55	0.55	14.58%	20,335,625
Jul 22, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	5,257,800
Jul 21, 2025	0.52	0.52	0.49	0.49	0.49	-3.92%	3,818,400
Jul 18, 2025	0.50	0.52	0.48	0.51	0.51	6.25%	5,042,935