5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
-29.63%
YEAR-TO-DATE PERFORMANCE
-9.52%
1 YEAR PERFORMANCE
-66.07%
Sangamo Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.36 | $0.38 (4.38%) | $0.38 | $0.35 | 2.96 M | $113.43 M |
| 02/19/2026 | $0.37 | $0.38 (4.08%) | $0.38 | $0.36 | 3.09 M | $115.59 M |
| 02/18/2026 | $0.37 | $0.36 (-2%) | $0.38 | $0.36 | 5.28 M | $110.33 M |
| 02/17/2026 | $0.40 | $0.37 (-7.04%) | $0.40 | $0.37 | 6.25 M | $112.58 M |
| 02/13/2026 | $0.38 | $0.39 (1.1%) | $0.41 | $0.38 | 2.58 M | $117.72 M |
| 02/12/2026 | $0.40 | $0.38 (-4.34%) | $0.40 | $0.38 | 2.25 M | $115.26 M |
| 02/11/2026 | $0.39 | $0.39 (1.11%) | $0.40 | $0.37 | 3.81 M | $119.06 M |
| 02/10/2026 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 6.44 M | $118.66 M |
| 02/09/2026 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.38 | 3.39 M | $121.71 M |
| 02/06/2026 | $0.37 | $0.40 (8.9%) | $0.40 | $0.36 | 9.98 M | $121.71 M |
| 02/05/2026 | $0.36 | $0.35 (-2%) | $0.38 | $0.35 | 8.95 M | $107.56 M |
| 02/04/2026 | $0.42 | $0.36 (-13.35%) | $0.42 | $0.36 | 15.26 M | $109.60 M |
| 02/03/2026 | $0.45 | $0.39 (-14.08%) | $0.48 | $0.38 | 27.76 M | $118.66 M |
| 02/02/2026 | $0.52 | $0.57 (9.21%) | $0.60 | $0.49 | 7.17 M | $172.79 M |
| 01/30/2026 | $0.51 | $0.54 (5%) | $0.54 | $0.46 | 9.69 M | $162.94 M |
| 01/29/2026 | $0.41 | $0.51 (24.82%) | $0.53 | $0.40 | 34.09 M | $156.09 M |
| 01/28/2026 | $0.38 | $0.36 (-4.01%) | $0.39 | $0.36 | 4.29 M | $110.72 M |
| 01/27/2026 | $0.39 | $0.38 (-1.58%) | $0.39 | $0.36 | 4.55 M | $115.35 M |
| 01/26/2026 | $0.38 | $0.38 (1.24%) | $0.39 | $0.38 | 3.10 M | $117.05 M |
| 01/23/2026 | $0.40 | $0.38 (-6.09%) | $0.41 | $0.38 | 3.94 M | $115.44 M |
| 01/22/2026 | $0.40 | $0.40 (0.18%) | $0.41 | $0.38 | 3.75 M | $121.25 M |
| 01/21/2026 | $0.38 | $0.38 (0.08%) | $0.40 | $0.37 | 4.19 M | $115.71 M |
| 01/20/2026 | $0.40 | $0.37 (-8.5%) | $0.40 | $0.37 | 8.71 M | $111.36 M |
| 01/16/2026 | $0.43 | $0.40 (-5.82%) | $0.43 | $0.40 | 7.39 M | $122.13 M |
| 01/15/2026 | $0.44 | $0.43 (-1.35%) | $0.44 | $0.42 | 3.03 M | $130.84 M |
| 01/14/2026 | $0.45 | $0.43 (-3.78%) | $0.45 | $0.43 | 2.12 M | $131.75 M |
| 01/13/2026 | $0.45 | $0.45 (0.43%) | $0.45 | $0.43 | 2.81 M | $136.43 M |
| 01/12/2026 | $0.45 | $0.45 (-0.22%) | $0.46 | $0.43 | 4.67 M | $136.62 M |
| 01/09/2026 | $0.45 | $0.44 (-1.56%) | $0.46 | $0.43 | 2.84 M | $113.83 M |
| 01/08/2026 | $0.46 | $0.45 (-2.02%) | $0.47 | $0.44 | 3.74 M | $115.68 M |
| 01/07/2026 | $0.45 | $0.46 (2.98%) | $0.48 | $0.45 | 5.12 M | $118.20 M |
| 01/06/2026 | $0.44 | $0.44 (0.93%) | $0.46 | $0.44 | 3.18 M | $114.11 M |
| 01/05/2026 | $0.44 | $0.44 (0.32%) | $0.46 | $0.42 | 5.25 M | $113.06 M |
| 01/02/2026 | $0.41 | $0.44 (5.71%) | $0.44 | $0.41 | 2.53 M | $112.70 M |
| 12/31/2025 | $0.43 | $0.42 (-1.71%) | $0.43 | $0.41 | 4.94 M | $107.92 M |
| 12/30/2025 | $0.41 | $0.43 (4.22%) | $0.44 | $0.40 | 5.67 M | $109.79 M |
| 12/29/2025 | $0.42 | $0.41 (-2.95%) | $0.43 | $0.41 | 5.73 M | $104.99 M |
| 12/26/2025 | $0.44 | $0.43 (-3.39%) | $0.44 | $0.42 | 4.25 M | $109.20 M |
| 12/24/2025 | $0.43 | $0.45 (3.1%) | $0.45 | $0.43 | 2.17 M | $114.34 M |
| 12/23/2025 | $0.45 | $0.43 (-5.08%) | $0.46 | $0.43 | 2.83 M | $110.49 M |
| 12/22/2025 | $0.45 | $0.46 (2.27%) | $0.49 | $0.45 | 4.67 M | $118.25 M |
| 12/19/2025 | $0.44 | $0.45 (1.45%) | $0.45 | $0.43 | 5.78 M | $114.70 M |
| 12/18/2025 | $0.44 | $0.43 (-1.71%) | $0.46 | $0.43 | 4.77 M | $110.49 M |
| 12/17/2025 | $0.45 | $0.44 (-1.53%) | $0.45 | $0.44 | 3.12 M | $112.60 M |
| 12/16/2025 | $0.44 | $0.44 (-0.45%) | $0.46 | $0.44 | 2.15 M | $113.31 M |
| 12/15/2025 | $0.45 | $0.44 (-2.18%) | $0.46 | $0.44 | 4.90 M | $113.06 M |
| 12/12/2025 | $0.46 | $0.45 (-2.7%) | $0.47 | $0.45 | 4.44 M | $115.63 M |
| 12/11/2025 | $0.48 | $0.46 (-4.35%) | $0.48 | $0.46 | 4.19 M | $117.97 M |
| 12/10/2025 | $0.50 | $0.48 (-3.29%) | $0.50 | $0.48 | 3.36 M | $124.00 M |
| 12/09/2025 | $0.50 | $0.50 (0.66%) | $0.51 | $0.49 | 3.09 M | $129.32 M |
| 12/08/2025 | $0.51 | $0.50 (-0.69%) | $0.51 | $0.49 | 3.97 M | $129.53 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 |
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.
