Quantcast
SGMO

Historical Stock Prices

$11.48
*  
0.09
0.78%
Get SGMO Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 11.49 11.77 11.332 11.48 870,444
12/13/2018 12.36 12.4 11.54 11.57 1,291,509
12/12/2018 11.9 12.45 11.75 12.26 1,339,278
12/11/2018 11.95 11.95 11.56 11.74 1,171,680
12/10/2018 11.26 11.85 11.15 11.68 1,505,876
12/07/2018 11.9 11.98 11.23 11.31 1,561,465
12/06/2018 11.52 12.05 11.25 11.93 1,246,490
12/04/2018 12.75 12.8486 11.75 11.78 1,859,601
12/03/2018 12.6 12.8927 12.4 12.79 1,936,306
11/30/2018 11.94 12.39 11.85 12.37 1,270,951
11/29/2018 11.99 12.2 11.67 11.92 1,227,190
11/28/2018 11.4 11.93 11.151 11.93 1,686,431
11/27/2018 11.41 11.75 11.0679 11.4 1,385,249
11/26/2018 11.5 11.65 11.27 11.53 1,525,162
11/23/2018 11.02 11.43 10.97 11.08 624,024
11/21/2018 10.72 11.19 10.6 11.12 1,014,974
11/20/2018 10.25 10.89 10.11 10.55 1,897,311
11/19/2018 11.02 11.61 10.53 10.74 1,943,403
11/16/2018 10.29 11.39 10.2 11.21 2,978,083
11/15/2018 9.5 10.39 9.46 10.36 3,105,707
11/14/2018 10.16 10.49 9 9.51 5,987,772
11/13/2018 10.1 10.84 10.1 10.8 2,267,779
11/12/2018 11.14 11.16 9.81 10.005 3,959,334
11/09/2018 12.3 12.52 11.02 11.155 5,698,269
11/08/2018 14.22 14.53 13.61 13.62 1,846,403
11/07/2018 13.99 14.35 13.71 14.3 2,082,095
11/06/2018 13.82 14.2 13.56 13.84 920,144
11/05/2018 13.93 14.08 13.14 13.87 1,322,905
11/02/2018 14.07 14.52 13.65 13.91 1,359,816
11/01/2018 12.73 14.03 12.7147 13.96 1,912,605
10/31/2018 12.57 13.06 12.48 12.67 1,972,733
10/30/2018 12.49 12.98 12.27 12.35 1,809,732
10/29/2018 13.36 13.5 12.26 12.57 1,409,448
10/26/2018 12.48 13.35 12.41 13.15 1,594,433
10/25/2018 13 13.35 12.37 12.72 2,420,905
10/24/2018 13.44 13.7 12.32 12.35 2,290,520
10/23/2018 12.79 13.83 12.66 13.4 1,677,485
10/22/2018 13.87 13.89 12.95 13.06 2,160,841
10/19/2018 14.26 14.58 13.86 13.89 1,405,635
10/18/2018 14.66 14.725 14.04 14.19 1,095,620
10/17/2018 14.67 14.8196 14.17 14.64 1,032,666
10/16/2018 14.07 14.865 13.92 14.79 1,467,241
10/15/2018 13.97 14.135 13.555 13.88 1,361,394
10/12/2018 14.08 14.58 13.76 14 1,691,988
10/11/2018 13.79 14.225 13.31 13.74 1,682,867
10/10/2018 14.24 14.406 13.8 13.82 1,576,455
10/09/2018 14.14 14.44 13.9 14.01 1,347,120
10/08/2018 14.72 14.82 13.885 14.22 1,575,820
10/05/2018 14.89 15.36 14.4 14.8 1,367,243
10/04/2018 15.17 15.17 14.63 14.81 1,596,775
10/03/2018 15.09 15.6 14.82 15.325 1,762,615
10/02/2018 16.6 16.75 14.85 15.01 3,161,274
10/01/2018 16.95 17.19 16.47 16.6 1,646,508
09/28/2018 16.85 17.35 16.7 16.95 1,387,043
09/27/2018 16.2 17 16.175 16.9 1,609,627
09/26/2018 16.75 16.75 16.2 16.2 974,520
09/25/2018 16.1 16.9 16 16.65 1,486,867
09/24/2018 15.75 16.2 15.55 16.05 1,317,388
09/21/2018 15.85 16 15.4 15.75 2,131,261
09/20/2018 15.35 15.95 15.35 15.95 1,971,462
09/19/2018 15.1 15.55 15.0851 15.35 1,365,115
09/18/2018 14.7 15.35 14.7 15.2 1,638,387
09/17/2018 14.85 14.95 14.4 14.7 1,610,694
09/14/2018 14.7 15 14.6 14.85 1,382,177
*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?

Smart Portfolio