Sangamo Therapeutics Inc (SGMO) Historical Stock Data
1.88 ↓0.08 (-4.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGMO is up 1.72% a day on average. There have been 16 days where Sangamo Therapeutics Inc closed green and 14 days where SGMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.86 | 2.00 | 5.33M |
| 2024-11-21 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.89 | 2.03 | 3.30M |
| 2024-11-20 | 2.06 | 1.95 | ↓$0.11 (-5.34%) | 1.89 | 2.11 | 6.71M |
| 2024-11-19 | 1.88 | 1.96 | ↑$0.08 (4.26%) | 1.85 | 2.03 | 6.36M |
| 2024-11-18 | 2.07 | 1.90 | ↓$0.17 (-8.21%) | 1.82 | 2.17 | 6.60M |
| 2024-11-15 | 2.16 | 2.05 | ↓$0.11 (-5.09%) | 1.96 | 2.19 | 6.59M |
| 2024-11-14 | 2.53 | 2.15 | ↓$0.38 (-15.02%) | 2.09 | 2.54 | 7.65M |
| 2024-11-13 | 2.25 | 2.44 | ↑$0.19 (8.44%) | 2.25 | 2.82 | 9.91M |
| 2024-11-12 | 2.53 | 2.71 | ↑$0.18 (7.11%) | 2.44 | 2.86 | 9.05M |
| 2024-11-11 | 2.89 | 2.70 | ↓$0.19 (-6.57%) | 2.60 | 3.01 | 8.19M |
| 2024-11-08 | 2.92 | 2.87 | ↓$0.05 (-1.71%) | 2.68 | 3.18 | 18.35M |
| 2024-11-07 | 2.50 | 2.81 | ↑$0.31 (12.40%) | 2.44 | 2.97 | 15.36M |
| 2024-11-06 | 2.16 | 2.47 | ↑$0.31 (14.35%) | 1.96 | 2.56 | 12.04M |
| 2024-11-05 | 1.81 | 2.16 | ↑$0.35 (19.34%) | 1.72 | 2.18 | 9.40M |
| 2024-11-04 | 1.90 | 1.74 | ↓$0.16 (-8.42%) | 1.74 | 2.00 | 7.45M |
| 2024-11-01 | 1.78 | 1.88 | ↑$0.10 (5.62%) | 1.78 | 1.94 | 6.91M |
| 2024-10-31 | 1.95 | 1.70 | ↓$0.25 (-12.82%) | 1.68 | 2.00 | 11.25M |
| 2024-10-30 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.86 | 2.10 | 9.50M |
| 2024-10-29 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.91 | 2.30 | 19.99M |
| 2024-10-28 | 1.61 | 2.04 | ↑$0.43 (26.71%) | 1.54 | 2.06 | 18.35M |
| 2024-10-25 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.31 | 1.78 | 15.93M |
| 2024-10-24 | 1.63 | 1.49 | ↓$0.14 (-8.59%) | 1.43 | 1.76 | 16.85M |
| 2024-10-23 | 1.33 | 1.54 | ↑$0.21 (15.79%) | 1.25 | 1.77 | 41.98M |
| 2024-10-22 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.15 | 1.45 | 65.54M |
| 2024-10-21 | 0.91 | 0.91 | ↓$0.00 (-0.03%) | 0.86 | 0.93 | 2.37M |
| 2024-10-18 | 0.92 | 0.92 | ↑$0.00 (0.08%) | 0.91 | 0.99 | 1.92M |
| 2024-10-17 | 0.97 | 0.94 | ↓$0.03 (-3.54%) | 0.91 | 1.00 | 2.15M |
| 2024-10-16 | 0.98 | 0.99 | ↑$0.01 (1.22%) | 0.96 | 1.07 | 4.81M |
| 2024-10-15 | 0.93 | 0.97 | ↑$0.04 (4.73%) | 0.89 | 1.00 | 3.87M |
| 2024-10-14 | 0.84 | 0.93 | ↑$0.09 (10.38%) | 0.82 | 0.97 | 4.83M |
Create an account or log in to view more rows.
$SGMO has just been halted from trading due to volatility.
$SGMO omg lol
$SGMO Shorts talk the talk but cant walk the walk
$SGMO we finna be at the top yo
$SGMO low volume
expect flat or negative close
$SGMO now is the time to slap that ask!!!
$SGMO not worrying
$SGMO keep it going
$SGMO come on I wana jump up and down
$SGMO I warned everyone this company sucks