Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sangamo Therape (SGMO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.36 0.40 0.3589 0.40 825,502
5th Feb 2026 (Thu) 0.362 0.3823 0.3467 0.3535 267,870
4th Feb 2026 (Wed) 0.42 0.42 0.36 0.3602 948,064
3rd Feb 2026 (Tue) 0.4416 0.4798 0.3801 0.39 1,211,531
2nd Feb 2026 (Mon) 0.5161 0.60 0.4902 0.5679 443,965
30th Jan 2026 (Fri) 0.5035 0.5369 0.4619 0.5355 417,681
29th Jan 2026 (Thu) 0.41 0.528 0.40 0.513 1,529,133
28th Jan 2026 (Wed) 0.3825 0.3825 0.3556 0.3791 487,055
27th Jan 2026 (Tue) 0.3858 0.3887 0.3626 0.3791 383,457
26th Jan 2026 (Mon) 0.3795 0.391 0.375 0.3847 95,471
23rd Jan 2026 (Fri) 0.4055 0.4055 0.378 0.3794 310,022
22nd Jan 2026 (Thu) 0.3956 0.41 0.3837 0.3985 167,277
21st Jan 2026 (Wed) 0.3833 0.4016 0.3719 0.3803 140,930
20th Jan 2026 (Tue) 0.3963 0.40 0.3651 0.366 721,135
19th Jan 2026 (Mon) 0.4281 0.4281 0.4015 0.4014 336,561
16th Jan 2026 (Fri) 0.4281 0.4281 0.4015 0.4014 336,561
15th Jan 2026 (Thu) 0.4346 0.436 0.4242 0.43 158,453
14th Jan 2026 (Wed) 0.4472 0.4542 0.4339 0.433 80,274
13th Jan 2026 (Tue) 0.4461 0.453 0.4307 0.449 106,606
12th Jan 2026 (Mon) 0.445 0.4548 0.43 0.449 311,370
9th Jan 2026 (Fri) 0.4535 0.4595 0.4359 0.443 93,580
8th Jan 2026 (Thu) 0.4588 0.4651 0.4416 0.4502 103,724
7th Jan 2026 (Wed) 0.4556 0.4749 0.4524 0.46 191,820
6th Jan 2026 (Tue) 0.4473 0.4574 0.4372 0.4441 313,636
5th Jan 2026 (Mon) 0.4362 0.456 0.4202 0.44 320,887
2nd Jan 2026 (Fri) 0.4158 0.436 0.4132 0.4386 86,305
1st Jan 2026 (Thu) 0.4282 0.4282 0.4062 0.42 180,452
31st Dec 2025 (Wed) 0.4282 0.4282 0.4062 0.42 180,452
30th Dec 2025 (Tue) 0.4097 0.435 0.4048 0.4273 210,798
29th Dec 2025 (Mon) 0.4246 0.4268 0.405 0.4086 379,660
26th Dec 2025 (Fri) 0.4401 0.4403 0.42 0.425 160,790
25th Dec 2025 (Thu) 0.4336 0.446 0.4328 0.445 161,213
24th Dec 2025 (Wed) 0.4336 0.446 0.4328 0.445 161,213
23rd Dec 2025 (Tue) 0.4541 0.4597 0.4317 0.43 217,460
22nd Dec 2025 (Mon) 0.4488 0.4887 0.445 0.4602 190,973
19th Dec 2025 (Fri) 0.44 0.4532 0.4318 0.4464 231,182
18th Dec 2025 (Thu) 0.4499 0.4639 0.43 0.43 343,630
17th Dec 2025 (Wed) 0.4447 0.4506 0.4371 0.4382 114,499
16th Dec 2025 (Tue) 0.45 0.4501 0.44 0.441 87,480
15th Dec 2025 (Mon) 0.4486 0.4562 0.44 0.44 222,136
12th Dec 2025 (Fri) 0.4658 0.4658 0.4497 0.45 377,738
11th Dec 2025 (Thu) 0.4785 0.4785 0.4587 0.4591 251,739
10th Dec 2025 (Wed) 0.4941 0.5006 0.4761 0.4826 88,585
9th Dec 2025 (Tue) 0.50 0.51 0.4912 0.5033 111,996
8th Dec 2025 (Mon) 0.5004 0.5051 0.4858 0.5041 168,798
FTSE 100 Latest
Value10,369.75
Change60.53