Get the Stockscreener App
0.1342
24.44%
-0.0434
After Hours:
.13
-0.0042
-3.13%
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 December 31, 1969, is $0.1342.
- 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 $0.1155 on April 30, 2026. Since then, Sangamo Therapeutics Inc's stock price has risen over 16.19% to $0.1342 now.
- The 52-week high stock price for SGMO is $0.766, representing a 470.79% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for SGMO is $0.1155, indicating a -13.93% decrease from the current share price, occurred on April 30, 2026.
- The closing price of Sangamo Therapeutics Inc (SGMO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.148 | $0.1131 | $0.0349 | 13,823,827.0 | -24.44% |
| May 04, 2026 | $0.217 | $0.1292 | $0.0878 | 93,630,724.0 | +31.56% |
| May 01, 2026 | $0.1372 | $0.118 | $0.0192 | 17,310,297.0 | +13.26% |
| Apr 30, 2026 | $0.13 | $0.1155 | $0.0145 | 24,243,535.0 | -10.24% |
| Apr 29, 2026 | $0.1469 | $0.116 | $0.0309 | 48,661,943.0 | -33.93% |
| Apr 28, 2026 | $0.21 | $0.188 | $0.022 | 3,372,127.0 | -4.29% |
| Apr 27, 2026 | $0.215 | $0.1831 | $0.0319 | 11,150,808.0 | +10.47% |
| Apr 24, 2026 | $0.2547 | $0.1402 | $0.1145 | 30,725,310.0 | -25.45% |
| Apr 23, 2026 | $0.2607 | $0.2463 | $0.0144 | 7,108,137.0 | -1.12% |
| Apr 22, 2026 | $0.27 | $0.2526 | $0.0174 | 3,755,940.0 | +0.16% |
| Apr 21, 2026 | $0.2787 | $0.253 | $0.0257 | 5,371,294.0 | -4.66% |
| Apr 20, 2026 | $0.2799 | $0.26 | $0.0199 | 4,929,238.0 | +3.09% |
| Apr 17, 2026 | $0.284 | $0.262 | $0.022 | 3,104,485.0 | -2.96% |
| Apr 16, 2026 | $0.295 | $0.27 | $0.025 | 3,285,131.0 | -1.85% |
| Apr 15, 2026 | $0.2899 | $0.248 | $0.0419 | 6,765,828.0 | +7.54% |
| Apr 14, 2026 | $0.2675 | $0.25 | $0.0175 | 5,664,936.0 | -0.47% |
| Apr 13, 2026 | $0.2714 | $0.2462 | $0.0252 | 5,538,946.0 | +2.31% |
| Apr 10, 2026 | $0.279 | $0.2508 | $0.0282 | 4,405,336.0 | -4.09% |
| Apr 09, 2026 | $0.2783 | $0.246 | $0.0323 | 5,828,574.0 | +2.83% |
| Apr 08, 2026 | $0.269 | $0.2511 | $0.018 | 5,491,237.0 | -0.55% |
| Apr 07, 2026 | $0.2762 | $0.25 | $0.0262 | 7,236,092.0 | -8.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.148 | $0.1131 | $0.0349 | 13,823,827.0 | -24.44% |
| May, 2026 | $0.217 | $0.118 | $0.099 | 110,941,021.0 | +48.99% |
| Apr, 2026 | $0.313 | $0.1155 | $0.1975 | 209,534,874.0 | -51.72% |
| Mar, 2026 | $0.4374 | $0.205 | $0.2324 | 135,534,033.0 | -42.89% |
| Feb, 2026 | $0.60 | $0.345 | $0.255 | 139,171,751.0 | -19.27% |
| Jan, 2026 | $0.5389 | $0.3552 | $0.1837 | 117,736,969.0 | +27.50% |
Sangamo Therapeutics Inc Stock (SGMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5466 | $0.4041 | $0.1425 | 118,360,252.0 | -7.31% |
| Nov, 2025 | $0.6055 | $0.3846 | $0.2209 | 157,778,628.0 | -22.91% |
| Oct, 2025 | $0.7646 | $0.562 | $0.2026 | 101,729,289.0 | -11.20% |
| Sep, 2025 | $0.766 | $0.47 | $0.296 | 113,098,386.0 | +29.50% |
| Aug, 2025 | $0.6077 | $0.42 | $0.1877 | 120,600,183.0 | -3.18% |
| Jul, 2025 | $0.699 | $0.47 | $0.229 | 116,680,887.0 | -0.78% |
| 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% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):