NASDAQ:SGMO
Sangamo BioSciences Stock Price (Quote)
$0.561
+0.0380 (+7.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.460 | $0.590 | Friday, 10th May 2024 SGMO stock ended at $0.561. This is 7.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.30% from a day low at $0.525 to a day high of $0.590. |
| 90 days | $0.460 | $1.48 | |
| 52 weeks | $0.291 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2016 | $5.35 | $5.77 | $5.26 | $5.72 | 888 200 |
| Mar 18, 2016 | $5.10 | $5.39 | $4.92 | $5.37 | 2 054 300 |
| Mar 17, 2016 | $5.38 | $5.50 | $4.99 | $5.15 | 1 454 100 |
| Mar 16, 2016 | $5.50 | $5.64 | $5.22 | $5.38 | 816 400 |
| Mar 15, 2016 | $6.02 | $6.02 | $5.49 | $5.52 | 930 100 |
| Mar 14, 2016 | $5.96 | $6.23 | $5.93 | $6.08 | 685 300 |
| Mar 11, 2016 | $5.66 | $6.01 | $5.61 | $6.00 | 886 200 |
| Mar 10, 2016 | $5.90 | $5.94 | $5.53 | $5.58 | 833 600 |
| Mar 09, 2016 | $6.15 | $6.25 | $5.63 | $5.83 | 951 000 |
| Mar 08, 2016 | $6.63 | $6.67 | $5.99 | $6.11 | 889 100 |
| Mar 07, 2016 | $6.04 | $6.68 | $5.91 | $6.67 | 1 209 500 |
| Mar 04, 2016 | $5.92 | $6.29 | $5.79 | $6.04 | 951 900 |
| Mar 03, 2016 | $6.12 | $6.34 | $5.87 | $5.92 | 1 008 700 |
| Mar 02, 2016 | $5.43 | $6.11 | $5.41 | $6.11 | 1 238 600 |
| Mar 01, 2016 | $5.31 | $5.48 | $5.14 | $5.48 | 864 400 |
| Feb 29, 2016 | $5.49 | $5.60 | $5.24 | $5.24 | 1 105 600 |
| Feb 26, 2016 | $5.16 | $5.47 | $5.15 | $5.46 | 847 300 |
| Feb 25, 2016 | $5.34 | $5.48 | $4.96 | $5.11 | 712 900 |
| Feb 24, 2016 | $5.20 | $5.34 | $4.88 | $5.28 | 744 300 |
| Feb 23, 2016 | $5.63 | $5.68 | $5.25 | $5.30 | 717 500 |
| Feb 22, 2016 | $5.42 | $5.67 | $5.37 | $5.65 | 653 700 |
| Feb 19, 2016 | $5.27 | $5.42 | $5.05 | $5.32 | 872 800 |
| Feb 18, 2016 | $5.71 | $5.77 | $5.30 | $5.32 | 949 900 |
| Feb 17, 2016 | $5.52 | $5.74 | $5.37 | $5.63 | 1 147 500 |
| Feb 16, 2016 | $5.00 | $5.42 | $5.00 | $5.41 | 961 200 |
