Get the Stockscreener App
0.6087
4.93%
+0.0286
After Hours:
.6099
0.0012
+0.20%
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 May 16, 2024, is $0.6087.
- 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 109.10% to $0.6087 now.
- The 52-week high stock price for SGMO is $1.67, representing a 174.36% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for SGMO is $0.2911, indicating a -52.18% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Sangamo Therapeutics Inc (SGMO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $0.6182 | $0.57 | $0.0482 | 2,916,404.0 | +4.93% |
| May 15, 2024 | $0.598 | $0.5699 | $0.0281 | 1,908,963.0 | +2.15% |
| May 14, 2024 | $0.593 | $0.5501 | $0.0429 | 2,291,697.0 | +2.99% |
| May 13, 2024 | $0.60 | $0.5329 | $0.0671 | 3,594,324.0 | -1.78% |
| May 10, 2024 | $0.5896 | $0.525 | $0.0646 | 4,762,364.0 | +7.26% |
| May 09, 2024 | $0.5461 | $0.49 | $0.0561 | 2,245,928.0 | +4.18% |
| May 08, 2024 | $0.5443 | $0.495 | $0.0493 | 1,556,123.0 | -6.95% |
| May 07, 2024 | $0.56 | $0.51 | $0.05 | 1,657,174.0 | +2.55% |
| May 06, 2024 | $0.5598 | $0.52 | $0.0398 | 833,485.0 | -5.27% |
| May 03, 2024 | $0.5598 | $0.52 | $0.0398 | 1,170,089.0 | +6.48% |
| May 02, 2024 | $0.57 | $0.515 | $0.055 | 840,713.0 | -4.01% |
| May 01, 2024 | $0.5739 | $0.5163 | $0.0576 | 1,311,863.0 | +5.61% |
| Apr 30, 2024 | $0.539 | $0.50 | $0.039 | 824,927.0 | -1.42% |
| Apr 29, 2024 | $0.5399 | $0.50 | $0.0399 | 965,149.0 | +0.87% |
| Apr 26, 2024 | $0.5339 | $0.503 | $0.0309 | 655,489.0 | +2.94% |
| Apr 25, 2024 | $0.5055 | $0.46 | $0.0455 | 977,491.0 | +2.03% |
| Apr 24, 2024 | $0.523 | $0.49 | $0.033 | 1,152,045.0 | -5.36% |
| Apr 23, 2024 | $0.57 | $0.51 | $0.06 | 2,269,555.0 | +2.12% |
| Apr 22, 2024 | $0.5573 | $0.4824 | $0.0749 | 1,254,841.0 | -0.27% |
| Apr 19, 2024 | $0.5291 | $0.4701 | $0.059 | 1,022,503.0 | +5.44% |
| Apr 18, 2024 | $0.5299 | $0.481 | $0.0489 | 1,726,942.0 | -5.99% |
| Apr 17, 2024 | $0.549 | $0.51 | $0.039 | 1,144,872.0 | -4.80% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.6182 | $0.49 | $0.1282 | 28,005,531.0 | +18.22% |
| 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% |
Sangamo Therapeutics Inc Stock (SGMO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.70 | $2.72 | $0.979 | 33,381,579.0 | -14.21% |
| Nov, 2022 | $4.51 | $3.31 | $1.19 | 29,187,378.0 | -16.63% |
| Oct, 2022 | $5.07 | $4.14 | $0.9288 | 24,194,770.0 | -10.41% |
| Sep, 2022 | $5.88 | $4.75 | $1.13 | 34,795,614.0 | -9.26% |
| Aug, 2022 | $6.42 | $4.20 | $2.22 | 35,376,297.0 | +25.87% |
| Jul, 2022 | $5.06 | $4.14 | $0.915 | 23,949,870.0 | +3.62% |
| Jun, 2022 | $4.42 | $3.12 | $1.30 | 43,097,871.0 | +13.42% |
| May, 2022 | $4.60 | $3.38 | $1.22 | 40,981,128.0 | -12.05% |
| Apr, 2022 | $6.31 | $4.02 | $2.29 | 20,760,950.0 | -28.57% |
| Mar, 2022 | $6.34 | $5.10 | $1.24 | 28,702,870.0 | -0.68% |
| Feb, 2022 | $6.27 | $5.13 | $1.14 | 25,600,791.0 | -2.99% |
| Jan, 2022 | $7.99 | $5.32 | $2.67 | 30,775,258.0 | -19.60% |
4.27%
2.59%
Cap:
|
Volume (24h):