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
19th Sep 2025 (Fri) 0.555 0.5655 0.5354 0.5459 115,035
18th Sep 2025 (Thu) 0.5188 0.5685 0.518 0.55 334,949
17th Sep 2025 (Wed) 0.5131 0.5429 0.512 0.5127 106,775
16th Sep 2025 (Tue) 0.5104 0.5317 0.5042 0.5142 166,686
15th Sep 2025 (Mon) 0.5119 0.5141 0.4921 0.5003 250,624
12th Sep 2025 (Fri) 0.5181 0.532 0.502 0.5049 325,885
11th Sep 2025 (Thu) 0.53 0.5496 0.5219 0.5318 272,694
10th Sep 2025 (Wed) 0.539 0.5475 0.52 0.5318 182,387
9th Sep 2025 (Tue) 0.535 0.54 0.5108 0.5197 136,308
8th Sep 2025 (Mon) 0.5548 0.555 0.5267 0.525 171,640
5th Sep 2025 (Fri) 0.521 0.5588 0.521 0.5472 189,822
4th Sep 2025 (Thu) 0.515 0.542 0.47 0.5302 634,545
3rd Sep 2025 (Wed) 0.535 0.5515 0.5282 0.534 115,528
2nd Sep 2025 (Tue) 0.535 0.55 0.5258 0.5394 227,676
1st Sep 2025 (Mon) 0.533 0.533 0.5159 0.52 177,730
29th Aug 2025 (Fri) 0.533 0.533 0.5159 0.52 177,730
28th Aug 2025 (Thu) 0.5405 0.5597 0.5389 0.5413 74,200
27th Aug 2025 (Wed) 0.545 0.565 0.5363 0.5384 167,384
26th Aug 2025 (Tue) 0.55 0.5551 0.535 0.54 115,920
25th Aug 2025 (Mon) 0.5827 0.5894 0.55 0.55 237,120
22nd Aug 2025 (Fri) 0.5831 0.6047 0.5716 0.5863 162,901
21st Aug 2025 (Thu) 0.5399 0.588 0.5399 0.5732 174,117
20th Aug 2025 (Wed) 0.5552 0.5586 0.5326 0.54 176,204
19th Aug 2025 (Tue) 0.5817 0.5822 0.5478 0.5605 147,342
18th Aug 2025 (Mon) 0.5973 0.60 0.5651 0.5891 294,292
15th Aug 2025 (Fri) 0.56 0.605 0.5588 0.58 641,058
14th Aug 2025 (Thu) 0.5355 0.5584 0.5261 0.54 311,864
13th Aug 2025 (Wed) 0.52 0.558 0.5111 0.5396 255,435
12th Aug 2025 (Tue) 0.4442 0.529 0.4442 0.5175 1,050,386
11th Aug 2025 (Mon) 0.4657 0.4657 0.4208 0.4404 315,511
8th Aug 2025 (Fri) 0.45 0.4628 0.42 0.4569 506,510
7th Aug 2025 (Thu) 0.5109 0.5249 0.48 0.4826 1,307,558
6th Aug 2025 (Wed) 0.53 0.5347 0.5029 0.5299 124,562
5th Aug 2025 (Tue) 0.5354 0.545 0.5233 0.53 267,173
4th Aug 2025 (Mon) 0.575 0.575 0.522 0.535 420,996
1st Aug 2025 (Fri) 0.5374 0.5707 0.525 0.5616 135,659
31st Jul 2025 (Thu) 0.548 0.572 0.528 0.5371 237,588
30th Jul 2025 (Wed) 0.5899 0.5943 0.54 0.545 411,266
29th Jul 2025 (Tue) 0.6145 0.6145 0.567 0.5699 415,566
28th Jul 2025 (Mon) 0.629 0.699 0.60 0.60 1,052,816
25th Jul 2025 (Fri) 0.59 0.5976 0.5682 0.5856 264,387
24th Jul 2025 (Thu) 0.563 0.6433 0.5599 0.5977 1,256,096
23rd Jul 2025 (Wed) 0.4906 0.5547 0.4798 0.5455 460,382
22nd Jul 2025 (Tue) 0.4988 0.5018 0.4798 0.4798 445,321
FTSE 100 Latest
Value9,225.45
Change8.78