Get the Stockscreener App
1.965
0.79%
0.015
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 November 21, 2024, is $1.965.
- 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 575.03% to $1.965 now.
- The 52-week high stock price for SGMO is $3.179, representing a 61.78% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for SGMO is $0.304, indicating a -84.53% decrease from the current share price, occurred on July 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $2.03 | $1.89 | $0.14 | 2,663,401.0 | +0.77% |
| Nov 20, 2024 | $2.11 | $1.89 | $0.22 | 6,595,828.0 | -0.51% |
| Nov 19, 2024 | $2.03 | $1.84 | $0.185 | 6,143,526.0 | +3.16% |
| Nov 18, 2024 | $2.17 | $1.82 | $0.35 | 6,591,807.0 | -7.32% |
| Nov 15, 2024 | $2.19 | $1.96 | $0.225 | 6,579,217.0 | -4.65% |
| Nov 14, 2024 | $2.54 | $2.09 | $0.45 | 7,622,364.0 | -11.89% |
| Nov 13, 2024 | $2.82 | $2.25 | $0.57 | 9,888,279.0 | -9.96% |
| Nov 12, 2024 | $2.86 | $2.44 | $0.42 | 8,379,421.0 | +0.37% |
| Nov 11, 2024 | $3.01 | $2.60 | $0.41 | 8,175,568.0 | -5.92% |
| Nov 08, 2024 | $3.18 | $2.68 | $0.499 | 18,328,696.0 | +2.14% |
| Nov 07, 2024 | $2.97 | $2.44 | $0.53 | 15,326,677.0 | +13.77% |
| Nov 06, 2024 | $2.56 | $1.96 | $0.595 | 11,987,969.0 | +14.35% |
| Nov 05, 2024 | $2.17 | $1.72 | $0.455 | 9,339,672.0 | +24.14% |
| Nov 04, 2024 | $2.00 | $1.74 | $0.26 | 7,444,489.0 | -7.45% |
| Nov 01, 2024 | $1.94 | $1.77 | $0.165 | 6,873,448.0 | +10.59% |
| Oct 31, 2024 | $2.00 | $1.68 | $0.32 | 11,222,126.0 | -14.57% |
| Oct 30, 2024 | $2.10 | $1.86 | $0.24 | 9,486,206.0 | -0.50% |
| Oct 29, 2024 | $2.30 | $1.91 | $0.39 | 19,961,733.0 | -1.96% |
| Oct 28, 2024 | $2.06 | $1.54 | $0.52 | 18,120,047.0 | +36.00% |
| Oct 25, 2024 | $1.78 | $1.31 | $0.47 | 15,897,844.0 | +0.67% |
| Oct 24, 2024 | $1.76 | $1.43 | $0.33 | 16,733,138.0 | -3.25% |
| Oct 23, 2024 | $1.77 | $1.25 | $0.52 | 41,838,391.0 | +27.27% |
| Oct 22, 2024 | $1.45 | $1.15 | $0.30 | 65,392,219.0 | +32.53% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.18 | $1.72 | $1.46 | 131,940,362.0 | +15.59% |
| 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% |
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% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):