Sangamo Therapeutics, Inc. (SGMO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SGMO Historical Performance
Short-Term Returns
SGMO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Sangamo Therapeutics, Inc. (SGMO) trades at $0.10, representing a -84.4% return over the past year. The stock has delivered a -99.0% total return over five years (-60.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $51.38 on September 1, 2000. From this peak, SGMO has corrected -99.8%, currently trading 78% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EDIT (+127.8% 1Y), CRSP (+53.1% 1Y), and BEAM (+93.9% 1Y), SGMO has underperformed the peer group average. Compare SGMO vs EDIT →
SGMO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.14 | 0.15 | 0.10 | 0.10 | 13.42M | -43.02% |
| 2026-05-04 | 0.13 | 0.22 | 0.13 | 0.18 | 92.67M | +31.56% |
| 2026-05-01 | 0.12 | 0.14 | 0.12 | 0.14 | 17.22M | +13.26% |
| 2026-04-30 | 0.13 | 0.13 | 0.12 | 0.12 | 23.32M | -10.24% |
| 2026-04-29 | 0.12 | 0.15 | 0.12 | 0.13 | 48.54M | -33.93% |
| 2026-04-28 | 0.21 | 0.21 | 0.19 | 0.20 | 3.36M | -4.29% |
| 2026-04-27 | 0.18 | 0.21 | 0.18 | 0.21 | 11.19M | +10.47% |
| 2026-04-24 | 0.25 | 0.25 | 0.14 | 0.19 | 30.42M | -25.45% |
| 2026-04-23 | 0.26 | 0.26 | 0.25 | 0.26 | 6.97M | -1.12% |
| 2026-04-22 | 0.26 | 0.27 | 0.25 | 0.26 | 3.70M | +0.16% |
| 2026-04-21 | 0.27 | 0.28 | 0.25 | 0.26 | 5.37M | -4.66% |
| 2026-04-20 | 0.26 | 0.29 | 0.26 | 0.27 | 4.93M | +1.66% |
| 2026-04-17 | 0.28 | 0.28 | 0.27 | 0.27 | 2.94M | -3.21% |
| 2026-04-16 | 0.28 | 0.29 | 0.27 | 0.27 | 3.17M | -0.22% |
| 2026-04-15 | 0.26 | 0.29 | 0.25 | 0.28 | 6.76M | +7.54% |
| 2026-04-14 | 0.25 | 0.27 | 0.25 | 0.26 | 5.59M | -0.47% |
| 2026-04-13 | 0.26 | 0.27 | 0.25 | 0.26 | 5.46M | -0.58% |
| 2026-04-10 | 0.26 | 0.28 | 0.25 | 0.26 | 4.20M | -4.33% |
| 2026-04-09 | 0.25 | 0.28 | 0.25 | 0.27 | 5.54M | +6.09% |
| 2026-04-08 | 0.27 | 0.27 | 0.25 | 0.25 | 5.46M | -0.55% |
| 2026-04-07 | 0.27 | 0.28 | 0.25 | 0.26 | 7.21M | -8.08% |
| 2026-04-06 | 0.31 | 0.31 | 0.28 | 0.28 | 6.15M | -7.16% |
| 2026-04-02 | 0.25 | 0.31 | 0.23 | 0.30 | 8.72M | +15.38% |
| 2026-04-01 | 0.24 | 0.28 | 0.24 | 0.26 | 7.99M | +5.35% |
| 2026-03-31 | 0.23 | 0.25 | 0.20 | 0.25 | 24.58M | -19.66% |
| 2026-03-30 | 0.34 | 0.34 | 0.30 | 0.31 | 9.02M | -4.24% |
| 2026-03-27 | 0.35 | 0.35 | 0.31 | 0.32 | 6.95M | -6.74% |
| 2026-03-26 | 0.36 | 0.37 | 0.34 | 0.34 | 5.16M | -4.23% |
| 2026-03-25 | 0.37 | 0.41 | 0.35 | 0.36 | 7.43M | -0.19% |
| 2026-03-24 | 0.33 | 0.36 | 0.33 | 0.36 | 3.64M | +7.46% |
See SGMO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SGMO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SGMO vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSGMO — Frequently Asked Questions
Quick answers to the most common questions about buying SGMO stock.
How has SGMO stock performed recently?
SGMO declined -84.4% over the past year, below its 5-year annualized CAGR of -60.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SGMO's all-time high price?
Sangamo Therapeutics, Inc. reached $51.38 on 2000-09-01. The 52-week high is $0.77. Current 1-year return of -84.4% places the stock further from historical peaks.
Where can I download SGMO historical price data?
This page provides SGMO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.