Quantcast
SGMO

Sangamo Therapeutics, Inc. Common Stock Historical Stock Prices

$15.85
*  
0.10
0.63%
Get SGMO Alerts
*Delayed - data as of Sep. 24, 2018 14:22 ET  -  Find a broker to begin trading SGMO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SGMO Real Time
 
 
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 21-JUN-2018 TO 21-SEP-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.
14:22 15.75 16.20 15.55 15.85 939,001
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
09/13/2018 14.4 14.9 14.325 14.75 1,697,943
09/12/2018 14.55 14.75 14.3 14.45 1,843,973
09/11/2018 14.5 15 14.3 14.7 1,734,984
09/10/2018 14 14.85 13.85 14.65 3,875,180
09/07/2018 13.2 13.75 12.75 13.75 3,101,320
09/06/2018 14.9 15.2 12.6 13.05 7,264,679
09/05/2018 16.8 17.35 14.3 14.55 12,571,700
09/04/2018 18.85 19.25 17.9 19.05 5,636,847
08/31/2018 18.49 18.95 17.55 18.25 3,661,378
08/30/2018 16.95 18.25 16.9 18.15 4,566,904
08/29/2018 15.9 16.95 15.6 16.8 3,064,652
08/28/2018 15.6 15.9 15.325 15.85 1,188,393
08/27/2018 15.4 15.845 15.35 15.6 1,323,625
08/24/2018 15.6 15.85 15.1 15.3 1,847,749
08/23/2018 16 16 15.35 15.5 1,727,426
08/22/2018 15.9 16.25 15.825 15.9 1,178,476
08/21/2018 15.55 16.25 15.525 15.9 1,871,662
08/20/2018 15.45 16 15.15 15.45 1,796,617
08/17/2018 15.7 15.7 15 15.35 1,047,394
08/16/2018 15.4 15.75 15.175 15.45 1,976,303
08/15/2018 16.2 16.3 15.2 15.35 2,599,910
08/14/2018 15.95 16.5 15.75 16.25 2,725,135
08/13/2018 15.6 16.2 15.5 15.9 2,827,245
08/10/2018 15.35 16 15.3 15.65 2,114,830
08/09/2018 14.8 16.1 14.5 15.3 7,948,511
08/08/2018 14.05 14.1 13.6 13.8 1,147,747
08/07/2018 13.95 14.1 13.5 14.05 1,152,889
08/06/2018 13.45 13.95 13.35 13.85 1,204,012
08/03/2018 13.75 13.7559 13.3 13.5 945,534
08/02/2018 13.55 13.775 13.35 13.75 1,152,421
08/01/2018 14 14.2 13.6 13.75 1,349,914
07/31/2018 13.15 13.85 13.15 13.65 1,718,965
07/30/2018 13.15 13.3 12.65 13.1 2,176,938
07/27/2018 13.7 13.7 12.8 13.25 3,156,314
07/26/2018 13.65 13.95 13.45 13.55 1,914,434
07/25/2018 13.65 14.15 13.525 13.7 2,161,489
07/24/2018 14.5 14.75 13.5 13.55 2,955,255
07/23/2018 15.45 15.65 14.325 14.4 2,354,212
07/20/2018 15.1 15.25 14.8 15.1 961,631
07/19/2018 15 15.35 14.7 15.05 1,099,925
07/18/2018 15.2 15.3 14.7 15.1 983,014
07/17/2018 14.45 15.55 14.45 15.15 1,618,477
07/16/2018 14.9 15.15 14.15 14.35 1,588,837
07/13/2018 15.4 15.55 14.7 15.05 1,601,350
07/12/2018 15.7 15.75 14.95 15.3 1,977,636
07/11/2018 15.5 15.8217 15.2 15.55 1,285,331
07/10/2018 16.1 16.2 15.65 15.7 1,330,213
07/09/2018 16.1 16.5 15.7 15.95 1,743,438
07/06/2018 15.5 16.25 15.45 15.95 1,721,400
07/05/2018 15.4 15.65 15.15 15.5 1,062,823
07/03/2018 15.2 15.55 14.85 15.3 821,647
07/02/2018 14 15.15 14 15.15 1,685,277
06/29/2018 14.05 14.4 13.6 14.2 2,702,331
06/28/2018 14 14.2 13 13.9 2,820,420
06/27/2018 15.65 15.8 13.8 14 4,581,432
06/26/2018 15.6 15.9 15.45 15.65 1,845,951
06/25/2018 16.25 16.4 15.35 15.6 2,672,619
06/22/2018 16.4 16.7 16.05 16.5 3,629,210
06/21/2018 18.1 18.1937 15.95 16.125 4,656,765
*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