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
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
5th Dec 2025 (Fri) 0.52 0.52 0.4917 0.4959 237,289
4th Dec 2025 (Thu) 0.4888 0.5464 0.4781 0.5301 452,907
3rd Dec 2025 (Wed) 0.4376 0.4974 0.4307 0.4993 693,239
2nd Dec 2025 (Tue) 0.4679 0.4763 0.4219 0.4402 3,194,815
1st Dec 2025 (Mon) 0.4525 0.455 0.426 0.4254 184,133
28th Nov 2025 (Fri) 0.469 0.473 0.4542 0.461 108,504
27th Nov 2025 (Thu) 0.4228 0.463 0.4197 0.4641 397,945
26th Nov 2025 (Wed) 0.4228 0.463 0.4197 0.4641 387,527
25th Nov 2025 (Tue) 0.43 0.4345 0.41 0.4151 240,934
24th Nov 2025 (Mon) 0.4293 0.4587 0.41 0.4166 557,205
21st Nov 2025 (Fri) 0.5398 0.555 0.4038 0.4234 3,905,939
20th Nov 2025 (Thu) 0.4187 0.4187 0.4171 0.3921 20,344
19th Nov 2025 (Wed) 0.43 0.4343 0.3901 0.3921 427,809
18th Nov 2025 (Tue) 0.4249 0.4428 0.4201 0.4213 185,223
17th Nov 2025 (Mon) 0.4405 0.4551 0.4123 0.411 318,213
14th Nov 2025 (Fri) 0.4368 0.4586 0.4356 0.4447 171,538
13th Nov 2025 (Thu) 0.47 0.47 0.44 0.4492 368,919
12th Nov 2025 (Wed) 0.505 0.5074 0.4728 0.47 180,510
11th Nov 2025 (Tue) 0.5148 0.5276 0.4963 0.5023 184,161
10th Nov 2025 (Mon) 0.4822 0.5185 0.4822 0.5142 267,079
7th Nov 2025 (Fri) 0.4636 0.4965 0.4506 0.4718 331,792
6th Nov 2025 (Thu) 0.42 0.513 0.4163 0.4605 958,054
5th Nov 2025 (Wed) 0.5499 0.5598 0.5341 0.5501 201,840
4th Nov 2025 (Tue) 0.6045 0.6045 0.5783 0.5783 0
3rd Nov 2025 (Mon) 0.6045 0.6055 0.5675 0.5783 131,181
31st Oct 2025 (Fri) 0.58 0.6206 0.58 0.598 170,575
30th Oct 2025 (Thu) 0.5751 0.5969 0.5693 0.572 108,103
29th Oct 2025 (Wed) 0.594 0.6143 0.5639 0.58 184,629
28th Oct 2025 (Tue) 0.62 0.6257 0.582 0.5905 249,389
27th Oct 2025 (Mon) 0.6488 0.665 0.6162 0.6291 146,133
24th Oct 2025 (Fri) 0.6643 0.6647 0.6303 0.6333 246,488
23rd Oct 2025 (Thu) 0.6598 0.669 0.6454 0.6568 131,344
22nd Oct 2025 (Wed) 0.64 0.6674 0.619 0.66 459,031
21st Oct 2025 (Tue) 0.6701 0.688 0.6339 0.6445 369,309
20th Oct 2025 (Mon) 0.6487 0.6842 0.6411 0.675 623,766
17th Oct 2025 (Fri) 0.6269 0.649 0.6116 0.6393 287,263
16th Oct 2025 (Thu) 0.69 0.6928 0.6331 0.6449 345,217
15th Oct 2025 (Wed) 0.698 0.7189 0.68 0.69 104,697
14th Oct 2025 (Tue) 0.6694 0.6903 0.64 0.6866 215,576
13th Oct 2025 (Mon) 0.69 0.6937 0.60 0.6755 592,172
FTSE 100 Latest
Value9,649.03
Change-54.13