Sangamo Therapeutics Inc. (SGMO)
0.92
-0.10 (-9.80%)
At close: Mar 03, 2025, 3:59 PM
0.95
3.29%
After-hours: Mar 03, 2025, 07:56 PM EST
SGMO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.96 | 1.05 | 0.91 | 1.02 | 0.06 | 6.25% | 3,367,354 |
| Feb 27, 2025 | 1.00 | 1.04 | 0.95 | 0.96 | -0.02 | -2.04% | 3,642,700 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.02 | 2.08% | 3,024,215 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | -0.04 | -4.00% | 5,051,102 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | -0.07 | -6.54% | 3,846,631 |
| Feb 21, 2025 | 1.13 | 1.17 | 1.05 | 1.07 | -0.05 | -4.46% | 4,301,100 |
| Feb 20, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 0.02 | 1.82% | 3,581,800 |
| Feb 19, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | -0.05 | -4.35% | 2,932,505 |
| Feb 18, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | -0.02 | -1.71% | 2,765,831 |
| Feb 14, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 0.00 | 0.00% | 2,942,300 |
| Feb 13, 2025 | 1.14 | 1.19 | 1.11 | 1.17 | 0.04 | 3.54% | 2,840,836 |
| Feb 12, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | -0.01 | -0.88% | 2,313,200 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | -0.02 | -1.72% | 2,993,134 |
| Feb 10, 2025 | 1.19 | 1.19 | 1.07 | 1.16 | 0.01 | 0.87% | 5,159,900 |
| Feb 7, 2025 | 1.27 | 1.29 | 1.13 | 1.15 | -0.12 | -9.45% | 5,658,600 |
| Feb 6, 2025 | 1.39 | 1.40 | 1.26 | 1.27 | 0.01 | 0.79% | 8,208,100 |
| Feb 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 0.02 | 1.61% | 2,182,539 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.15 | 1.24 | 0.07 | 5.98% | 2,697,000 |
| Feb 3, 2025 | 1.17 | 1.25 | 1.14 | 1.17 | -0.06 | -4.88% | 3,235,214 |
| Jan 31, 2025 | 1.25 | 1.29 | 1.18 | 1.23 | 0.00 | 0.00% | 4,031,500 |
| Jan 30, 2025 | 1.14 | 1.26 | 1.14 | 1.23 | 0.10 | 8.85% | 6,125,832 |
| Jan 29, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 0.00 | 0.00% | 2,893,842 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.08 | 1.13 | 0.00 | 0.00% | 3,250,700 |
| Jan 27, 2025 | 1.12 | 1.21 | 1.12 | 1.13 | -0.03 | -2.59% | 3,950,743 |
| Jan 24, 2025 | 1.21 | 1.29 | 1.16 | 1.16 | -0.03 | -2.52% | 3,988,500 |
| Jan 23, 2025 | 1.13 | 1.22 | 1.11 | 1.19 | 0.04 | 3.48% | 2,825,000 |
| Jan 22, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 0.02 | 1.77% | 3,237,500 |
| Jan 21, 2025 | 1.12 | 1.15 | 1.07 | 1.13 | 0.04 | 3.67% | 3,689,037 |
| Jan 17, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | -0.01 | -0.91% | 4,332,422 |
| Jan 16, 2025 | 1.12 | 1.14 | 1.06 | 1.10 | 0.00 | 0.00% | 4,278,700 |
| Jan 15, 2025 | 1.08 | 1.14 | 1.05 | 1.10 | 0.08 | 7.84% | 7,463,732 |
| Jan 14, 2025 | 1.12 | 1.18 | 1.00 | 1.02 | -0.06 | -5.56% | 4,688,300 |
| Jan 13, 2025 | 1.12 | 1.15 | 1.03 | 1.08 | -0.09 | -7.69% | 6,731,600 |
| Jan 10, 2025 | 1.23 | 1.25 | 1.12 | 1.17 | -0.05 | -4.10% | 5,159,123 |
| Jan 8, 2025 | 1.35 | 1.37 | 1.20 | 1.22 | -0.15 | -10.95% | 6,006,837 |
| Jan 7, 2025 | 1.37 | 1.51 | 1.34 | 1.37 | 0.02 | 1.48% | 7,289,900 |
| Jan 6, 2025 | 1.35 | 1.45 | 1.30 | 1.35 | 0.05 | 3.85% | 10,909,800 |
| Jan 3, 2025 | 1.13 | 1.33 | 1.12 | 1.30 | 0.17 | 15.04% | 13,397,600 |
| Jan 2, 2025 | 1.02 | 1.14 | 0.97 | 1.13 | 0.11 | 10.78% | 13,758,800 |
| Dec 31, 2024 | 1.07 | 1.26 | 0.91 | 1.02 | -1.32 | -56.41% | 44,556,131 |
| Dec 30, 2024 | 2.49 | 2.50 | 2.32 | 2.34 | -0.22 | -8.59% | 19,169,412 |
| Dec 27, 2024 | 2.62 | 2.73 | 2.53 | 2.56 | -0.07 | -2.66% | 4,101,800 |
| Dec 26, 2024 | 2.46 | 2.67 | 2.43 | 2.63 | 0.13 | 5.20% | 4,139,508 |
| Dec 24, 2024 | 2.32 | 2.50 | 2.29 | 2.50 | 0.11 | 4.60% | 2,521,419 |
| Dec 23, 2024 | 2.34 | 2.59 | 2.34 | 2.39 | -0.08 | -3.24% | 6,189,100 |
| Dec 20, 2024 | 2.30 | 2.53 | 2.25 | 2.47 | 0.16 | 6.93% | 13,730,334 |
| Dec 19, 2024 | 2.72 | 2.82 | 2.24 | 2.31 | -0.04 | -1.70% | 21,242,506 |
| Dec 18, 2024 | 2.80 | 2.81 | 2.30 | 2.35 | -0.47 | -16.67% | 9,975,200 |
| Dec 17, 2024 | 2.54 | 2.84 | 2.54 | 2.82 | 0.17 | 6.42% | 8,047,700 |
| Dec 16, 2024 | 2.08 | 2.79 | 2.04 | 2.65 | 0.60 | 29.27% | 18,691,435 |