Price Alert

Sangamo Therapeutics Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

0.55

0.02 (3.73%)

At close: Sep 05, 2025, 3:59 PM

0.54

-1.32%

After-hours: Sep 05, 2025, 07:52 PM EDT

SGMO Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.52	0.56	0.52	0.55	0.55	3.77%	4,586,650
Sep 4, 2025	0.52	0.54	0.47	0.53	0.53	0.00%	9,076,700
Sep 3, 2025	0.54	0.56	0.53	0.53	0.53	-1.85%	2,227,718
Sep 2, 2025	0.53	0.55	0.52	0.54	0.54	3.85%	3,707,420
Aug 29, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	3,578,400
Aug 28, 2025	0.54	0.56	0.54	0.54	0.54	0.00%	2,200,800
Aug 27, 2025	0.55	0.57	0.54	0.54	0.54	0.00%	2,322,800
Aug 26, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	3,064,125
Aug 25, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	6,665,845
Aug 22, 2025	0.58	0.60	0.57	0.59	0.59	3.51%	5,106,742
Aug 21, 2025	0.54	0.59	0.54	0.57	0.57	5.56%	5,739,841
Aug 20, 2025	0.55	0.56	0.53	0.54	0.54	-3.57%	4,098,320
Aug 19, 2025	0.58	0.59	0.55	0.56	0.56	-5.08%	4,673,000
Aug 18, 2025	0.60	0.60	0.57	0.59	0.59	1.72%	5,356,742
Aug 15, 2025	0.56	0.61	0.56	0.58	0.58	7.41%	10,105,500
Aug 14, 2025	0.53	0.56	0.53	0.54	0.54	0.00%	6,886,900
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