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
18th Jul 2025 (Fri) 0.4942 0.518 0.4836 0.5102 238,011
17th Jul 2025 (Thu) 0.48 0.4904 0.47 0.4829 138,521
16th Jul 2025 (Wed) 0.4802 0.4842 0.4701 0.4813 124,761
15th Jul 2025 (Tue) 0.5037 0.5056 0.4707 0.4802 237,564
14th Jul 2025 (Mon) 0.4864 0.5045 0.485 0.50 93,859
11th Jul 2025 (Fri) 0.50 0.5125 0.485 0.492 190,087
10th Jul 2025 (Thu) 0.5101 0.5167 0.492 0.50 365,832
9th Jul 2025 (Wed) 0.5113 0.5407 0.51 0.5261 583,692
8th Jul 2025 (Tue) 0.5151 0.5194 0.50 0.5111 164,714
7th Jul 2025 (Mon) 0.5291 0.55 0.50 0.5118 157,202
4th Jul 2025 (Fri) 0.5369 0.541 0.52 0.5269 183,098
3rd Jul 2025 (Thu) 0.5369 0.541 0.52 0.5269 183,098
2nd Jul 2025 (Wed) 0.5351 0.5469 0.5201 0.535 280,674
1st Jul 2025 (Tue) 0.5399 0.55 0.5133 0.5362 167,884
30th Jun 2025 (Mon) 0.552 0.5541 0.5312 0.5413 137,768
27th Jun 2025 (Fri) 0.5572 0.5638 0.5306 0.5409 173,987
26th Jun 2025 (Thu) 0.5999 0.609 0.543 0.5573 806,921
25th Jun 2025 (Wed) 0.5134 0.5887 0.49 0.582 643,960
24th Jun 2025 (Tue) 0.4528 0.5387 0.4399 0.5138 1,614,469
23rd Jun 2025 (Mon) 0.4575 0.4575 0.4121 0.432 856,288
20th Jun 2025 (Fri) 0.4944 0.4944 0.4637 0.4575 278,866
19th Jun 2025 (Thu) 0.4829 0.50 0.4815 0.4911 290,422
18th Jun 2025 (Wed) 0.4829 0.50 0.4815 0.4911 290,422
17th Jun 2025 (Tue) 0.50 0.5028 0.4807 0.4831 504,395
16th Jun 2025 (Mon) 0.4815 0.501 0.473 0.50 158,981
13th Jun 2025 (Fri) 0.49 0.5083 0.4721 0.491 285,254
12th Jun 2025 (Thu) 0.505 0.5074 0.495 0.503 388,081
11th Jun 2025 (Wed) 0.5196 0.55 0.50 0.519 440,501
10th Jun 2025 (Tue) 0.51 0.525 0.4879 0.5153 782,597
9th Jun 2025 (Mon) 0.5593 0.567 0.5005 0.51 451,767
6th Jun 2025 (Fri) 0.4978 0.5583 0.4978 0.53 559,661
5th Jun 2025 (Thu) 0.49 0.508 0.4782 0.492 284,236
4th Jun 2025 (Wed) 0.51 0.519 0.4857 0.492 166,462
3rd Jun 2025 (Tue) 0.4733 0.5249 0.4733 0.5002 225,474
2nd Jun 2025 (Mon) 0.4765 0.5041 0.452 0.4729 555,712
30th May 2025 (Fri) 0.45 0.4945 0.4406 0.465 132,085
29th May 2025 (Thu) 0.452 0.47 0.4505 0.4577 98,317
28th May 2025 (Wed) 0.45 0.4563 0.4478 0.4518 148,375
27th May 2025 (Tue) 0.4738 0.4799 0.444 0.4453 324,045
26th May 2025 (Mon) 0.4733 0.4733 0.4733 0.4733 0
24th May 2025 (Sat) 0.48 0.4803 0.47 0.4733 254,569
23rd May 2025 (Fri) 0.48 0.4803 0.47 0.4735 254,569
22nd May 2025 (Thu) 0.5006 0.5006 0.4901 0.4971 70,582
21st May 2025 (Wed) 0.5002 0.5032 0.4754 0.5001 266,856
20th May 2025 (Tue) 0.4982 0.5056 0.4885 0.4997 112,859
19th May 2025 (Mon) 0.48 0.5029 0.46 0.4984 268,912
FTSE 100 Latest
Value8,992.12
Change19.48