Price Alert

Sangamo Therapeutics Inc. (SGMO)

NASDAQ: SGMO · Real-Time Price · USD

0.66

0.03 (4.23%)

At close: Sep 26, 2025, 3:59 PM

0.66

0.09%

After-hours: Sep 26, 2025, 07:57 PM EDT

SGMO Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	0.65	0.68	0.61	0.66	0.66	4.76%	6,951,284
Sep 25, 2025	0.57	0.67	0.54	0.63	0.63	12.50%	15,696,023
Sep 24, 2025	0.55	0.57	0.54	0.56	0.56	5.66%	3,301,220
Sep 23, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	2,796,549
Sep 22, 2025	0.54	0.57	0.54	0.55	0.55	0.00%	3,572,700
Sep 19, 2025	0.56	0.57	0.54	0.55	0.55	0.00%	8,025,300
Sep 18, 2025	0.51	0.57	0.51	0.55	0.55	7.84%	8,795,900
Sep 17, 2025	0.51	0.55	0.51	0.51	0.51	0.00%	3,740,600
Sep 16, 2025	0.51	0.53	0.50	0.51	0.51	2.00%	3,751,900
Sep 15, 2025	0.52	0.52	0.49	0.50	0.50	0.00%	3,679,711
Sep 12, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	5,014,300
Sep 11, 2025	0.52	0.55	0.52	0.53	0.53	0.00%	5,270,100
Sep 10, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	2,677,300
Sep 9, 2025	0.52	0.54	0.51	0.52	0.52	0.00%	2,982,500
Sep 8, 2025	0.56	0.56	0.52	0.52	0.53	-5.45%	2,594,711
Sep 5, 2025	0.52	0.56	0.52	0.55	0.55	3.77%	4,595,318
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