5 DAY PERFORMANCE
+36.77%
1 MONTH PERFORMANCE
+44.74%
3 MONTH PERFORMANCE
+30.08%
6 MONTH PERFORMANCE
+28.85%
YEAR-TO-DATE PERFORMANCE
-33.05%
1 YEAR PERFORMANCE
-66.02%
Sangamo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.51 | $0.50 (-0.69%) | $0.51 | $0.49 | 3.94 M | $127.40 M |
| 12/05/2025 | $0.53 | $0.50 (-6.08%) | $0.53 | $0.49 | 5.02 M | $127.42 M |
| 12/04/2025 | $0.49 | $0.53 (8.18%) | $0.55 | $0.48 | 8.14 M | $136.21 M |
| 12/03/2025 | $0.43 | $0.50 (15.18%) | $0.50 | $0.43 | 7.40 M | $128.30 M |
| 12/02/2025 | $0.47 | $0.44 (-5.92%) | $0.48 | $0.42 | 30.52 M | $113.11 M |
| 12/01/2025 | $0.45 | $0.43 (-5.55%) | $0.46 | $0.43 | 3.25 M | $109.31 M |
| 11/28/2025 | $0.47 | $0.46 (-2.74%) | $0.48 | $0.45 | 2.81 M | $118.20 M |
| 11/26/2025 | $0.43 | $0.46 (8.94%) | $0.46 | $0.42 | 6.94 M | $119.25 M |
| 11/25/2025 | $0.42 | $0.42 (-1.17%) | $0.44 | $0.41 | 4.29 M | $106.66 M |
| 11/24/2025 | $0.43 | $0.42 (-3.12%) | $0.46 | $0.41 | 9.51 M | $107.05 M |
| 11/21/2025 | $0.54 | $0.42 (-21.55%) | $0.56 | $0.40 | 63.70 M | $108.79 M |
| 11/20/2025 | $0.42 | $0.39 (-7.23%) | $0.43 | $0.38 | 4.68 M | $98.93 M |
| 11/19/2025 | $0.43 | $0.39 (-8.81%) | $0.43 | $0.39 | 6.34 M | $100.75 M |
| 11/18/2025 | $0.42 | $0.42 (0.26%) | $0.44 | $0.42 | 4.67 M | $108.25 M |
| 11/17/2025 | $0.44 | $0.41 (-6.72%) | $0.46 | $0.41 | 5.97 M | $105.61 M |
| 11/14/2025 | $0.44 | $0.44 (1.07%) | $0.46 | $0.44 | 3.35 M | $114.27 M |
| 11/13/2025 | $0.46 | $0.45 (-2.39%) | $0.48 | $0.44 | 4.57 M | $115.42 M |
| 11/12/2025 | $0.50 | $0.47 (-6.67%) | $0.51 | $0.47 | 4.42 M | $120.77 M |
| 11/11/2025 | $0.52 | $0.50 (-3.5%) | $0.53 | $0.50 | 2.46 M | $128.48 M |
| 11/10/2025 | $0.48 | $0.51 (6.26%) | $0.52 | $0.48 | 4.01 M | $131.04 M |
| 11/07/2025 | $0.46 | $0.47 (2.12%) | $0.50 | $0.45 | 6.07 M | $120.77 M |
| 11/06/2025 | $0.42 | $0.46 (9.64%) | $0.51 | $0.42 | 12.08 M | $118.20 M |
| 11/05/2025 | $0.55 | $0.55 (0.94%) | $0.56 | $0.53 | 5.59 M | $141.35 M |
| 11/04/2025 | $0.58 | $0.56 (-2.33%) | $0.60 | $0.55 | 3.05 M | $144.30 M |
| 11/03/2025 | $0.60 | $0.58 (-4.35%) | $0.61 | $0.57 | 4.36 M | $148.59 M |
| 10/31/2025 | $0.58 | $0.60 (3%) | $0.62 | $0.57 | 4.49 M | $153.66 M |
| 10/30/2025 | $0.57 | $0.57 (0.18%) | $0.60 | $0.57 | 3.31 M | $146.98 M |
| 10/29/2025 | $0.59 | $0.58 (-1.36%) | $0.62 | $0.56 | 5.30 M | $149.03 M |
| 10/28/2025 | $0.63 | $0.59 (-5.52%) | $0.63 | $0.58 | 4.96 M | $151.73 M |
| 10/27/2025 | $0.65 | $0.63 (-3.07%) | $0.67 | $0.62 | 4.44 M | $161.88 M |
| 10/24/2025 | $0.66 | $0.63 (-4.26%) | $0.67 | $0.63 | 4.32 M | $162.73 M |
| 10/23/2025 | $0.65 | $0.66 (0.5%) | $0.67 | $0.64 | 1.92 M | $168.76 M |
| 10/22/2025 | $0.64 | $0.66 (3.13%) | $0.67 | $0.62 | 5.11 M | $169.59 M |
| 10/21/2025 | $0.68 | $0.64 (-4.86%) | $0.69 | $0.63 | 4.01 M | $165.60 M |
| 10/20/2025 | $0.65 | $0.68 (3.85%) | $0.68 | $0.64 | 4.63 M | $173.44 M |
| 10/17/2025 | $0.63 | $0.64 (1.48%) | $0.65 | $0.61 | 5.07 M | $164.27 M |
| 10/16/2025 | $0.69 | $0.64 (-6.54%) | $0.70 | $0.63 | 4.24 M | $165.71 M |
| 10/15/2025 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.68 | 3.62 M | $177.30 M |
| 10/14/2025 | $0.67 | $0.69 (2.57%) | $0.69 | $0.63 | 4.55 M | $176.42 M |
| 10/13/2025 | $0.69 | $0.68 (-1.99%) | $0.70 | $0.60 | 5.21 M | $173.57 M |
| 10/10/2025 | $0.75 | $0.67 (-10.35%) | $0.75 | $0.67 | 5.84 M | $172.75 M |
| 10/09/2025 | $0.69 | $0.74 (7.09%) | $0.76 | $0.69 | 7.52 M | $189.86 M |
| 10/08/2025 | $0.68 | $0.69 (2.25%) | $0.70 | $0.67 | 3.13 M | $177.73 M |
| 10/07/2025 | $0.68 | $0.70 (3.04%) | $0.70 | $0.65 | 5.13 M | $179.30 M |
| 10/06/2025 | $0.69 | $0.70 (0.68%) | $0.73 | $0.68 | 4.68 M | $179.61 M |
| 10/03/2025 | $0.71 | $0.68 (-3.82%) | $0.71 | $0.67 | 3.57 M | $175.47 M |
| 10/02/2025 | $0.67 | $0.70 (3.78%) | $0.73 | $0.65 | 4.95 M | $179.87 M |
| 10/01/2025 | $0.67 | $0.67 (1.28%) | $0.69 | $0.67 | 3.17 M | $173.34 M |
| 09/30/2025 | $0.71 | $0.67 (-5.15%) | $0.72 | $0.64 | 7.12 M | $173.03 M |
| 09/29/2025 | $0.66 | $0.70 (5.42%) | $0.77 | $0.66 | 10.34 M | $179.87 M |
| 09/26/2025 | $0.65 | $0.66 (2.15%) | $0.69 | $0.61 | 7.08 M | $170.61 M |
| 09/25/2025 | $0.57 | $0.63 (11.68%) | $0.67 | $0.54 | 15.70 M | $162.70 M |
| 09/24/2025 | $0.55 | $0.56 (2.71%) | $0.57 | $0.54 | 3.30 M | $145.15 M |
| 09/23/2025 | $0.56 | $0.53 (-5.65%) | $0.56 | $0.53 | 2.80 M | $135.49 M |
| 09/22/2025 | $0.54 | $0.55 (1.85%) | $0.57 | $0.54 | 3.57 M | $141.58 M |
| 09/19/2025 | $0.56 | $0.55 (-2.15%) | $0.57 | $0.54 | 8.03 M | $141.32 M |
| 09/18/2025 | $0.51 | $0.55 (7.84%) | $0.57 | $0.51 | 8.80 M | $141.32 M |
| 09/17/2025 | $0.51 | $0.51 (-0.14%) | $0.55 | $0.51 | 3.74 M | $131.04 M |
| 09/16/2025 | $0.51 | $0.51 (0.82%) | $0.53 | $0.50 | 3.75 M | $131.04 M |
| 09/15/2025 | $0.52 | $0.50 (-3.79%) | $0.52 | $0.49 | 3.68 M | $128.48 M |
| 09/12/2025 | $0.53 | $0.50 (-4.74%) | $0.53 | $0.50 | 5.01 M | $129.73 M |
| 09/11/2025 | $0.52 | $0.53 (2.74%) | $0.55 | $0.52 | 5.27 M | $136.65 M |
| 09/10/2025 | $0.52 | $0.53 (2.27%) | $0.55 | $0.52 | 2.68 M | $136.65 M |
| 09/09/2025 | $0.52 | $0.52 (-0.17%) | $0.54 | $0.51 | 2.98 M | $133.54 M |
| 09/08/2025 | $0.56 | $0.53 (-6.25%) | $0.56 | $0.53 | 2.59 M | $134.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
