SGMO

Sangamo BioSciences, Inc. Historical Stock Prices

$12.31
*  
0.06
0.49%
Get SGMO Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SGMO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGMO After Hours
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.21  12.36  12  12.31 622,753
05/27/2015 12.54 12.57 12.08 12.25 878,159
05/26/2015 12.06 12.52 12.02 12.46 758,023
05/22/2015 12.47 12.57 12.16 12.17 754,106
05/21/2015 12.42 12.66 12.229 12.45 704,512
05/20/2015 12.28 12.55 12.02 12.52 558,873
05/19/2015 12.26 12.5 11.94 12.24 1,291,055
05/18/2015 11.46 12.52 11.45 12.31 1,437,484
05/15/2015 11.58 11.72 11.26 11.51 951,576
05/14/2015 12.49 12.62 10.8645 11.51 2,423,873
05/13/2015 12.92 13.19 12.42 12.48 643,485
05/12/2015 13 13.23 12.82 12.89 416,803
05/11/2015 13.33 13.4899 13.04 13.06 358,883
05/08/2015 13 13.57 12.92 13.35 842,204
05/07/2015 12.44 12.78 12.25 12.73 443,073
05/06/2015 12.46 12.7 12.08 12.44 619,371
05/05/2015 12.73 12.93 12.05 12.24 801,008
05/04/2015 12.76 13.34 12.66 12.8 550,904
05/01/2015 12.45 12.95 12.38 12.81 494,661
04/30/2015 12.86 12.98 12.17 12.37 819,804
04/29/2015 12.88 13.35 12.56 12.96 916,292
04/28/2015 13.36 13.75 12.68 13 835,146
04/27/2015 14.75 14.77 13.3 13.34 1,261,824
04/24/2015 15.37 15.6859 14.7 14.7 825,336
04/23/2015 15.29 16.097 14.04 15.54 1,560,080
04/22/2015 14.47 14.52 13.8301 14.37 635,835
04/21/2015 14.32 14.54 14.08 14.4 659,688
04/20/2015 14.59 14.76 13.85 14.15 856,753
04/17/2015 15.37 15.42 14.24 14.5 1,007,530
04/16/2015 15.41 15.6041 15.16 15.52 381,431
04/15/2015 15.27 15.49 14.96 15.41 506,803
04/14/2015 15.52 15.64 15.15 15.25 437,636
04/13/2015 15.37 15.9 15.37 15.56 448,626
04/10/2015 15.2 15.72 15.14 15.41 406,141
04/09/2015 15.4 15.72 14.82 15.12 357,580
04/08/2015 14.88 15.81 14.81 15.44 385,387
04/07/2015 14.8 15.42 14.8 14.88 381,070
04/06/2015 14.82 15.38 14.75 14.9 363,771
04/02/2015 15.34 15.43 14.8501 14.96 500,432
04/01/2015 15.68 15.93 14.89 15.28 609,128
03/31/2015 15.73 16.18 15.64 15.68 551,279
03/30/2015 15.71 16.01 15.41 15.86 598,079
03/27/2015 14.96 15.6 14.96 15.54 551,052
03/26/2015 14.85 15.245 14.41 14.91 936,832
03/25/2015 16.55 16.73 14.9 15.03 1,472,038
03/24/2015 16.93 17.4 16.52 16.53 685,157
03/23/2015 17.5 17.56 16.89 16.93 732,516
03/20/2015 19.12 19.25 17.51 17.63 1,357,526
03/19/2015 16.69 18.68 16.69 18.54 1,177,052
03/18/2015 17.2 17.37 16.58 16.7 649,428
03/17/2015 17.28 17.65 17.03 17.3 516,879
03/16/2015 17.51 17.51 16.97 17.38 605,700
03/13/2015 17 17.54 16.77 17.4 532,226
03/12/2015 17.37 17.37 16.841 17.07 500,939
03/11/2015 16.86 17.285 16.423 17.14 710,120
03/10/2015 16.38 17.4 16.3 16.82 1,448,137
03/09/2015 17.53 17.68 16.6096 17.06 869,763
03/06/2015 17.99 18.212 17.3 17.55 892,250
03/05/2015 18.1 18.88 17.81 18.06 1,034,083
03/04/2015 17.08 18.14 16.7 17.98 1,297,027
03/03/2015 17.21 17.372 16.51 17.08 1,929,329
03/02/2015 17.13 17.47 16.94 17.4 1,215,234
02/27/2015 16.99 17.09 16.23 16.82 790,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?