SGMO

Sangamo BioSciences, Inc. Historical Stock Prices

$12.79
*  
0.41
3.11%
Get SGMO Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SGMO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.15  13.52  12.775  12.79 768,852
01/29/2015 13.23 13.33 12.75 13.2 692,033
01/28/2015 13.85 13.92 13 13.21 726,513
01/27/2015 13.37 14.03 13.36 13.79 560,786
01/26/2015 13.39 14.0399 13.22 13.72 442,622
01/23/2015 13.34 13.67 13.1 13.41 489,107
01/22/2015 13.34 13.67 12.8 13.37 874,518
01/21/2015 14.23 14.3638 13.191 13.34 923,591
01/20/2015 14.68 14.68 13.69 14.29 901,995
01/16/2015 13.76 14.67 13.611 14.45 1,404,575
01/15/2015 15.19 15.248 13.6 13.88 1,279,743
01/14/2015 14.71 15.34 14.61 15.11 772,928
01/13/2015 15.98 16.0999 14.6402 14.96 1,605,359
01/12/2015 15.92 16.43 15.6 15.9 1,411,738
01/09/2015 15.78 16.03 15.35 15.74 968,184
01/08/2015 15.31 16 15.306 15.86 877,602
01/07/2015 14.91 15.45 14.51 15.43 997,847
01/06/2015 15.21 15.85 14.3 14.8 1,647,661
01/05/2015 15.2 15.75 14.53 15.11 1,235,697
01/02/2015 15.27 16.25 15.05 15.27 1,057,237
12/31/2014 14.85 15.822 14.85 15.21 896,516
12/30/2014 14.8 15.42 14.69 14.82 639,886
12/29/2014 14.61 15.24 14.55 14.89 636,078
12/26/2014 14.38 14.75 14.09 14.63 496,320
12/24/2014 14.05 14.6099 14.05 14.2 322,830
12/23/2014 15.56 15.67 13.91 14.06 1,033,741
12/22/2014 15.4 15.82 14.91 15.48 829,019
12/19/2014 15.68 16.05 14.92 15.36 2,449,895
12/18/2014 15.18 16.25 14.8 15.72 1,224,974
12/17/2014 14.4 15.0399 14.06 14.91 1,500,164
12/16/2014 14.69 15.54 14.21 14.33 1,360,098
12/15/2014 16.3 16.6 14.56 14.74 1,756,687
12/12/2014 13.83 16.93 13.55 16.53 2,569,776
12/11/2014 13.33 15.38 13.3 14.07 1,975,057
12/10/2014 13.82 14.04 13.11 13.13 1,075,634
12/09/2014 11.32 13.95 11.13 13.86 1,755,231
12/08/2014 11.36 11.99 11.2435 11.54 628,829
12/05/2014 11.26 11.39 11.12 11.34 474,513
12/04/2014 11.51 11.62 11.18 11.24 414,035
12/03/2014 11.8 11.96 11.43 11.56 407,242
12/02/2014 11.55 11.89 11.49 11.79 682,840
12/01/2014 12.03 12.07 11.46 11.49 566,311
11/28/2014 12.41 12.74 12.05 12.08 443,287
11/26/2014 12.03 12.42 11.94 12.42 443,121
11/25/2014 12.41 12.54 11.86 12.06 488,722
11/24/2014 11.79 12.41 11.7 12.39 777,203
11/21/2014 11.75 12 11.5899 11.67 525,132
11/20/2014 11.4 11.64 11.2 11.53 344,169
11/19/2014 11.3 11.71 10.93 11.36 774,714
11/18/2014 11.33 11.43 10.915 11.005 592,240
11/17/2014 11.21 11.5 11.03 11.03 494,102
11/14/2014 11.73 11.92 11.12 11.21 580,551
11/13/2014 12.08 12.29 11.55 11.73 504,560
11/12/2014 11.67 12.14 11.55 12.09 608,169
11/11/2014 11.95 12.015 11.66 11.77 462,888
11/10/2014 11.48 11.95 11.17 11.94 780,779
11/07/2014 11.6 11.79 11.16 11.32 604,094
11/06/2014 11.18 11.66 11.18 11.64 439,255
11/05/2014 11.64 11.64 11.13 11.13 538,378
11/04/2014 11.53 11.7 11.33 11.51 467,474
11/03/2014 12.17 12.25 11.54 11.61 527,306
10/31/2014 12.18 12.65 12.02 12.14 739,854
10/30/2014 11.81 12.0591 11.69 11.91 545,451
10/29/2014 12.43 12.43 11.69 11.87 604,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?