The closing price for Sangamo Therapeutics (SGMO) in 2018 was $11.48, on December 31, 2018. It was down 29.8% for the year. The latest price is $0.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $10.99 | $11.55 | $10.95 | $11.48 | 1,526,344 |
December 28 2018 | $10.60 | $11.64 | $10.45 | $10.86 | 1,913,530 |
December 27 2018 | $10.50 | $10.60 | $9.66 | $10.59 | 1,896,347 |
December 26 2018 | $10.10 | $10.79 | $9.98 | $10.76 | 2,130,776 |
December 24 2018 | $9.65 | $10.41 | $9.60 | $9.99 | 1,051,954 |
December 21 2018 | $10.41 | $10.41 | $9.38 | $9.90 | 3,654,167 |
December 20 2018 | $10.44 | $10.72 | $9.97 | $10.37 | 2,055,707 |
December 19 2018 | $11.06 | $11.58 | $10.21 | $10.47 | 1,672,962 |
December 18 2018 | $11.47 | $11.60 | $10.69 | $11.07 | 1,424,808 |
December 17 2018 | $11.44 | $11.96 | $11.20 | $11.41 | 1,442,280 |
December 14 2018 | $11.49 | $11.77 | $11.33 | $11.48 | 870,444 |
December 13 2018 | $12.36 | $12.40 | $11.54 | $11.57 | 1,291,523 |
December 12 2018 | $11.90 | $12.45 | $11.75 | $12.26 | 1,343,530 |
December 11 2018 | $11.95 | $11.95 | $11.56 | $11.74 | 1,172,394 |
December 10 2018 | $11.26 | $11.85 | $11.15 | $11.68 | 1,505,876 |
December 07 2018 | $11.90 | $11.98 | $11.23 | $11.31 | 1,564,582 |
December 06 2018 | $11.52 | $12.05 | $11.25 | $11.93 | 1,320,242 |
December 04 2018 | $12.75 | $12.85 | $11.75 | $11.78 | 1,861,433 |
December 03 2018 | $12.60 | $12.89 | $12.40 | $12.79 | 1,954,608 |
November 30 2018 | $11.94 | $12.39 | $11.85 | $12.37 | 1,271,491 |
November 29 2018 | $11.99 | $12.20 | $11.67 | $11.92 | 1,232,205 |
November 28 2018 | $11.40 | $11.93 | $11.15 | $11.93 | 1,686,433 |
November 27 2018 | $11.41 | $11.75 | $11.07 | $11.40 | 1,385,366 |
November 26 2018 | $11.50 | $11.65 | $11.27 | $11.53 | 1,525,172 |
November 23 2018 | $11.02 | $11.43 | $10.97 | $11.08 | 624,024 |
Daily pricing data for Sangamo Therapeutics dates back to 4/6/2000, and may be incomplete.
