Get the Stockscreener App
0.5616
4.56%
0.0245
After Hours:
.56
-0.0016
-0.28%
Sangamo Therapeutics Inc Stock (SGMO) Price History
The historical daily chart and data for Sangamo Therapeutics Inc stock (SGMO), show that the latest closing stock price as of August 01, 2025, is $0.5616.
- Sangamo Therapeutics Inc all-time high stock price is $27.50, occurred on February 22, 2018.
- The lowest Sangamo Therapeutics Inc stock price recorded was $0.2911 on November 13, 2023. Since then, Sangamo Therapeutics Inc's stock price has risen over 92.92% to $0.5616 now.
- The 52-week high stock price for SGMO is $3.179, representing a 466.06% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for SGMO is $0.4111, indicating a -26.80% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Sangamo Therapeutics Inc (SGMO) stock in the beginning of 2024 was $7.82. The stock closed the year at $3.14, a loss of over -59.85% for the year.
The table below shows more information about SGMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.5712 | $0.5202 | $0.051 | 4,181,793.0 | +4.56% |
| Jul 31, 2025 | $0.575 | $0.5268 | $0.0482 | 4,854,129.0 | -1.45% |
| Jul 30, 2025 | $0.5949 | $0.538 | $0.0569 | 5,724,347.0 | -4.37% |
| Jul 29, 2025 | $0.6145 | $0.5662 | $0.0483 | 6,001,561.0 | -5.02% |
| Jul 28, 2025 | $0.699 | $0.5984 | $0.1006 | 12,145,201.0 | +2.46% |
| Jul 25, 2025 | $0.6015 | $0.566 | $0.0355 | 4,094,997.0 | -2.02% |
| Jul 24, 2025 | $0.6474 | $0.556 | $0.0914 | 14,949,603.0 | +9.57% |
| Jul 23, 2025 | $0.555 | $0.5054 | $0.0496 | 11,019,596.0 | +13.69% |
| Jul 22, 2025 | $0.5033 | $0.4797 | $0.0236 | 5,220,943.0 | -2.99% |
| Jul 21, 2025 | $0.52 | $0.4862 | $0.0338 | 3,804,722.0 | -3.06% |
| Jul 18, 2025 | $0.5195 | $0.4829 | $0.0366 | 5,022,625.0 | +5.65% |
| Jul 17, 2025 | $0.4934 | $0.47 | $0.0234 | 2,797,327.0 | +0.33% |
| Jul 16, 2025 | $0.4878 | $0.47 | $0.0178 | 2,300,945.0 | +0.23% |
| Jul 15, 2025 | $0.5079 | $0.47 | $0.0379 | 6,123,960.0 | -3.96% |
| Jul 14, 2025 | $0.505 | $0.482 | $0.023 | 2,719,170.0 | +1.63% |
| Jul 11, 2025 | $0.5128 | $0.485 | $0.0278 | 3,202,587.0 | -1.60% |
| Jul 10, 2025 | $0.5299 | $0.49 | $0.0399 | 4,931,993.0 | -4.96% |
| Jul 09, 2025 | $0.5446 | $0.51 | $0.0346 | 4,771,858.0 | +2.93% |
| Jul 08, 2025 | $0.5249 | $0.50 | $0.0249 | 2,394,140.0 | -0.14% |
| Jul 07, 2025 | $0.5517 | $0.50 | $0.0517 | 2,519,933.0 | -2.87% |
Sangamo Therapeutics Inc Stock (SGMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sangamo Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sangamo Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sangamo Therapeutics Inc Stock (SGMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.5712 | $0.5202 | $0.051 | 4,181,793.0 | +0.00% |
| Jul, 2025 | $0.699 | $0.47 | $0.229 | 120,862,680.0 | +3.75% |
| Jun, 2025 | $0.609 | $0.412 | $0.197 | 118,454,457.0 | +16.41% |
| May, 2025 | $0.7869 | $0.4111 | $0.3758 | 95,610,020.0 | -39.77% |
| Apr, 2025 | $0.84 | $0.525 | $0.315 | 208,342,356.0 | +17.73% |
| Mar, 2025 | $1.06 | $0.6397 | $0.4203 | 116,151,212.0 | -35.71% |
| Feb, 2025 | $1.40 | $0.91 | $0.49 | 70,392,390.0 | -17.07% |
| Jan, 2025 | $1.51 | $0.9701 | $0.5399 | 117,118,987.0 | +20.59% |
Sangamo Therapeutics Inc Stock (SGMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.84 | $1.80 | $1.04 | 146,014,013.0 | +3.54% |
| Nov, 2024 | $3.18 | $1.72 | $1.46 | 159,304,877.0 | +32.94% |
| Oct, 2024 | $2.30 | $0.7436 | $1.56 | 235,093,604.0 | +96.28% |
| Sep, 2024 | $1.00 | $0.70 | $0.30 | 67,267,198.0 | +2.13% |
| Aug, 2024 | $1.25 | $0.6294 | $0.6206 | 276,633,657.0 | +8.36% |
| Jul, 2024 | $1.21 | $0.304 | $0.901 | 560,110,124.0 | +118.42% |
| Jun, 2024 | $0.6325 | $0.3526 | $0.2799 | 57,068,357.0 | -36.52% |
| May, 2024 | $0.70 | $0.49 | $0.21 | 45,352,083.0 | +9.61% |
| Apr, 2024 | $0.6938 | $0.46 | $0.2338 | 32,508,344.0 | -23.17% |
| Mar, 2024 | $1.17 | $0.591 | $0.579 | 44,599,799.0 | -42.22% |
| Feb, 2024 | $1.48 | $0.45 | $1.03 | 72,476,474.0 | +153.83% |
| Jan, 2024 | $0.63 | $0.39 | $0.24 | 26,370,479.0 | -15.88% |
Sangamo Therapeutics Inc Stock (SGMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.65 | $0.3462 | $0.3038 | 30,142,023.0 | +26.35% |
| Nov, 2023 | $0.66 | $0.2911 | $0.3689 | 44,746,508.0 | -31.77% |
| Oct, 2023 | $0.64 | $0.455 | $0.185 | 54,006,463.0 | +5.07% |
| Sep, 2023 | $1.15 | $0.56 | $0.59 | 34,195,312.0 | -38.12% |
| Aug, 2023 | $1.35 | $0.77 | $0.58 | 30,051,058.0 | -26.29% |
| Jul, 2023 | $1.67 | $1.20 | $0.47 | 32,700,605.0 | +1.15% |
| Jun, 2023 | $1.34 | $1.06 | $0.28 | 63,444,247.0 | +16.07% |
| May, 2023 | $1.62 | $1.11 | $0.5037 | 53,277,124.0 | -23.81% |
| Apr, 2023 | $1.80 | $1.31 | $0.495 | 43,804,671.0 | -16.48% |
| Mar, 2023 | $3.09 | $1.58 | $1.51 | 56,351,641.0 | -42.30% |
| Feb, 2023 | $3.73 | $2.62 | $1.10 | 27,631,527.0 | -12.61% |
| Jan, 2023 | $3.76 | $3.09 | $0.6675 | 22,917,208.0 | +11.15% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):