SGMO

Historical Stock Prices

$7.85
*  
0.10
1.29%
Get SGMO Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 7.65 7.89 7.65 7.85 927,476
08/27/2015 7.4 7.82 7.3 7.75 1,536,209
08/26/2015 7.45 7.45 6.65 7.3 1,538,486
08/25/2015 7.65 7.68 7.145 7.18 1,198,949
08/24/2015 7.1 7.79 7 7.15 984,149
08/21/2015 7.31 7.92 7.2105 7.72 860,214
08/20/2015 7.89 8.05 7.47 7.49 783,211
08/19/2015 8.23 8.29 7.785 8.05 623,545
08/18/2015 8.46 8.51 8.25 8.33 674,407
08/17/2015 8.13 8.47 8.04 8.46 678,351
08/14/2015 8.23 8.45 7.92 8.2 913,060
08/13/2015 7.76 8.42 7.73 8.27 1,205,019
08/12/2015 7.64 7.84 7.38 7.72 741,900
08/11/2015 7.89 8.07 7.62 7.78 602,929
08/10/2015 7.8 8.18 7.67 7.84 979,263
08/07/2015 7.5 7.79 7.41 7.72 1,364,730
08/06/2015 8.57 8.6 7.39 7.59 2,883,859
08/05/2015 9.22 9.44 9.12 9.24 694,444
08/04/2015 9.18 9.35 9.15 9.19 435,920
08/03/2015 9.17 9.34 9.045 9.16 543,039
07/31/2015 8.83 9.3 8.71 9.15 646,688
07/30/2015 8.9 9.0701 8.57 8.8 546,784
07/29/2015 9.21 9.22 8.725 8.91 722,006
07/28/2015 9.04 9.24 8.7664 9.2 647,612
07/27/2015 9.08 9.09 8.57 8.87 841,746
07/24/2015 8.74 9.43 8.67 9.16 1,502,300
07/23/2015 9.63 9.65 8.78 8.83 2,097,080
07/22/2015 9.62 9.79 9.52 9.6 880,344
07/21/2015 9.92 10 9.595 9.71 666,841
07/20/2015 10.27 10.27 9.85 9.96 833,151
07/17/2015 10.15 10.24 9.86 10.2 1,400,318
07/16/2015 10.17 10.3 9.97 10.12 1,117,648
07/15/2015 10.97 11 10.04 10.12 881,046
07/14/2015 10.18 10.88 10.13 10.86 826,462
07/13/2015 9.91 10.435 9.91 10.42 804,907
07/10/2015 10 10 9.73 9.86 447,499
07/09/2015 9.8 9.94 9.67 9.88 645,449
07/08/2015 9.72 9.77 9.52 9.62 853,783
07/07/2015 10.1 10.15 9.72 9.79 831,401
07/06/2015 9.85 10.3 9.82 10.05 818,231
07/02/2015 10.2 10.31 9.88 9.97 762,071
07/01/2015 11.22 11.28 10.06 10.16 1,565,922
06/30/2015 10.58 11.11 10.58 11.09 884,704
06/29/2015 10.49 10.89 10.325 10.35 900,404
06/26/2015 11.22 11.244 10.66 10.85 771,319
06/25/2015 11.16 11.27 11.02 11.16 514,063
06/24/2015 11.33 11.39 11.03 11.11 657,507
06/23/2015 11.47 11.49 11.21 11.34 500,800
06/22/2015 11.07 11.44 11.03 11.44 731,202
06/19/2015 11.23 11.33 10.97 10.98 1,535,168
06/18/2015 10.91 11.26 10.91 11.2 1,083,344
06/17/2015 11.01 11.1017 10.82 10.9 785,490
06/16/2015 10.91 11.04 10.795 11 1,251,998
06/15/2015 11.7 11.9293 10.791 10.88 2,158,610
06/12/2015 12.21 12.27 11.98 11.99 662,268
06/11/2015 12.22 12.37 12.09 12.3 696,048
06/10/2015 12.22 12.43 11.95 12.23 617,474
06/09/2015 12.34 12.48 12 12.25 722,276
06/08/2015 12.57 12.7 12.19 12.35 675,740
06/05/2015 12.35 12.62 12.12 12.54 792,753
06/04/2015 12.8 13.11 12.01 12.33 1,463,938
06/03/2015 12.59 13.38 12.34 13.23 1,709,084
06/02/2015 12.32 12.92 12.13 12.53 1,667,402
06/01/2015 12.38 12.91 12.14 12.38 938,361
05/29/2015 12.35 12.405 12.08 12.25 521,679
05/28/2015 12.21 12.36 12 12.31 624,254
*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?