Free Trial

Sangamo Therapeutics (SGMO) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SGMO Stock Alerts
$0.56
+0.03 (+5.71%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sangamo Therapeutics Stock Price Performance

5 Day
Performance
+6.41%
1 Month
Performance
-3.29%
3 Month
Performance
+13.06%
6 Month
Performance
+20.83%
Year-To-Date
Performance
+2.30%
1 Year
Performance
-59.13%
Receive SGMO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sangamo Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

SGMO Stock Chart for Saturday, May, 4, 2024

SGMO Chart by TradingView

Sangamo Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.52$0.56
+6.48%		$0.56$0.521.18 million shs$115.33 million
05/02/2024$0.54$0.52
-4.01%		$0.57$0.52850,994 shs$108.32 million
05/01/2024$0.51$0.54
+5.61%		$0.57$0.521.32 million shs$112.84 million
04/30/2024$0.52$0.51
-1.42%		$0.54$0.50832,163 shs$106.84 million
04/29/2024$0.52$0.52
+0.87%		$0.54$0.50967,494 shs$108.38 million
04/26/2024$0.50$0.52
+2.94%		$0.53$0.50661,360 shs$107.44 million
04/25/2024$0.49$0.50
+2.03%		$0.51$0.46994,304 shs$104.37 million
04/24/2024$0.52$0.49
-5.36%		$0.52$0.491.16 million shs$102.30 million
04/23/2024$0.51$0.52
+2.12%		$0.57$0.512.28 million shs$93.19 million
04/22/2024$0.51$0.51
-0.27%		$0.56$0.481.27 million shs$91.26 million
04/19/2024$0.49$0.51
+5.44%		$0.53$0.471.04 million shs$91.51 million
04/18/2024$0.52$0.49
-6.71%		$0.53$0.481.74 million shs$86.79 million
04/17/2024$0.54$0.52
-4.06%		$0.55$0.511.17 million shs$93.03 million
04/16/2024$0.56$0.54
-2.36%		$0.56$0.53991,015 shs$96.97 million
04/15/2024$0.54$0.56
+2.15%		$0.57$0.541.71 million shs$99.31 million
04/12/2024$0.55$0.54
-0.33%		$0.57$0.521.35 million shs$97.22 million
04/11/2024$0.52$0.55
+4.05%		$0.57$0.512.72 million shs$97.54 million
04/10/2024$0.56$0.52
-6.83%		$0.55$0.522.04 million shs$93.75 million
04/09/2024$0.57$0.56
-0.53%		$0.59$0.551.28 million shs$100.62 million
04/08/2024$0.56$0.57
+0.75%		$0.59$0.551.37 million shs$101.16 million
04/05/2024$0.57$0.56
-2.35%		$0.58$0.541.14 million shs$100.40 million
04/04/2024$0.61$0.57
-5.79%		$0.62$0.572.13 million shs$102.82 million
04/03/2024$0.58$0.61
+4.92%		$0.63$0.561.38 million shs$109.14 million
04/02/2024$0.61$0.58
-4.31%		$0.62$0.572.06 million shs$104.02 million
04/01/2024$0.67$0.61
-9.34%		$0.69$0.592.48 million shs$108.71 million
03/29/2024$0.67$0.67$0.67$0.621.26 million shs$119.91 million
03/28/2024$0.62$0.67
+7.28%		$0.67$0.621.25 million shs$119.91 million
03/27/2024$0.60$0.62
+3.53%		$0.64$0.592.65 million shs$111.77 million
03/26/2024$0.64$0.60
-5.97%		$0.67$0.592.28 million shs$107.95 million
03/25/2024$0.70$0.64
-8.72%		$0.75$0.642.85 million shs$114.81 million
03/22/2024$0.97$0.70
-27.55%		$0.93$0.706.60 million shs$125.77 million
03/21/2024$0.82$0.97
+18.89%		$0.98$0.842.54 million shs$173.60 million
03/20/2024$0.77$0.82
+5.99%		$0.83$0.761.07 million shs$146.01 million
03/19/2024$0.85$0.77
-9.52%		$0.92$0.762.35 million shs$137.76 million
03/18/2024$0.78$0.85
+9.10%		$0.87$0.762.08 million shs$152.25 million
03/15/2024$0.78$0.78$0.87$0.783.22 million shs$138.33 million
03/14/2024$0.79$0.78
-0.65%		$0.92$0.782.37 million shs$138.33 million
03/13/2024$0.86$0.79
-8.83%		$0.92$0.782.86 million shs$139.24 million
03/12/2024$0.88$0.86
-2.41%		$0.88$0.841.18 million shs$152.71 million
03/11/2024$0.91$0.88
-2.62%		$0.94$0.86847,723 shs$156.49 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/08/2024$0.92$0.91
-1.44%		$0.99$0.881.39 million shs$160.70 million
03/07/2024$1.01$0.92
-8.98%		$1.04$0.902.22 million shs$163.04 million
03/06/2024$1.03$1.01
-1.94%		$1.05$0.981.35 million shs$179.12 million
03/05/2024$1.02$1.03
+0.98%		$1.04$0.971.40 million shs$182.67 million
03/04/2024$1.11$1.02
-8.11%		$1.12$0.992.51 million shs$180.90 million
03/01/2024$1.16$1.11
-4.31%		$1.17$1.061.67 million shs$196.86 million
02/29/2024$1.07$1.16
+8.41%		$1.19$1.082.43 million shs$205.73 million
02/28/2024$1.13$1.07
-5.31%		$1.20$1.062.41 million shs$189.76 million
02/27/2024$1.12$1.13
+0.89%		$1.32$1.112.93 million shs$200.40 million
02/26/2024$1.13$1.12
-0.88%		$1.15$1.022.28 million shs$198.63 million
02/23/2024$1.10$1.13
+2.73%		$1.21$1.052.33 million shs$200.41 million
02/22/2024$1.24$1.10
-10.93%		$1.29$1.082.49 million shs$195.09 million
02/21/2024$1.18$1.24
+4.66%		$1.25$1.022.95 million shs$219.03 million
02/20/2024$1.38$1.18
-14.49%		$1.37$1.155.53 million shs$209.27 million
02/19/2024$1.38$1.38$1.48$0.9813.56 million shs$244.74 million
02/16/2024$1.05$1.38
+31.43%		$1.48$0.9813.56 million shs$244.74 million
02/15/2024$0.75$1.05
+39.29%		$1.10$0.756.70 million shs$186.22 million
02/14/2024$0.67$0.75
+12.49%		$0.82$0.672.62 million shs$133.69 million
02/13/2024$0.81$0.67
-16.76%		$0.80$0.653.79 million shs$118.84 million
02/12/2024$0.57$0.81
+40.15%		$0.85$0.618.48 million shs$142.77 million
02/09/2024$0.55$0.57
+4.44%		$0.59$0.541.60 million shs$101.87 million
02/08/2024$0.48$0.55
+13.47%		$0.57$0.471.77 million shs$97.54 million
02/07/2024$0.52$0.48
-6.91%		$0.54$0.481.06 million shs$85.96 million
02/06/2024$0.56$0.52
-7.02%		$0.59$0.492.54 million shs$92.35 million
02/05/2024$0.49$0.56
+13.91%		$0.58$0.513.15 million shs$99.32 million

Related Companies:
This page (NASDAQ:SGMO) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits