Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	SGMO	0.3673	0.40	0.3585	0.40	0.0465	9,965,998	4,989	0.37	0.42
2026-02-05	Q	SGMO	0.3607	0.3839	0.345	0.3535	-0.0067	8,935,884	6,959	0.3411	0.3632
2026-02-04	Q	SGMO	0.4157	0.4249	0.36	0.3602	-0.0298	15,218,029	7,314	0.3579	0.40
2026-02-03	Q	SGMO	0.4539	0.4798	0.3801	0.39	-0.1779	27,724,597	13,291	0.3711	0.4658
2026-02-02	Q	SGMO	0.52	0.60	0.49	0.5679	0.0324	7,158,688	6,220	0.546	0.61
2026-01-30	Q	SGMO	0.51	0.5389	0.4613	0.5355	0.0225	9,683,548	6,046	0.491	0.532
2026-01-29	Q	SGMO	0.411	0.528	0.40	0.513	0.1491	34,058,354	17,574	0.51	0.95
2026-01-28	Q	SGMO	0.3791	0.3869	0.3552	0.3639	-0.0152	4,292,635	4,304	0.36	0.3972
2026-01-27	Q	SGMO	0.3852	0.3927	0.3621	0.3791	-0.0056	4,551,822	5,314	0.35	0.3916
2026-01-26	Q	SGMO	0.38	0.3918	0.375	0.3847	0.0053	3,098,219	2,574	0.37	0.393
2026-01-23	Q	SGMO	0.404	0.4055	0.378	0.3794	-0.0191	3,937,981	3,342	0.35	0.4146
2026-01-22	Q	SGMO	0.3978	0.41	0.3824	0.3985	0.0182	3,741,994	4,075	0.37	0.41
2026-01-21	Q	SGMO	0.38	0.4017	0.3719	0.3803	0.0143	4,193,134	3,969	0.375	0.42
2026-01-20	Q	SGMO	0.40	0.4025	0.365	0.366	-0.0354	8,684,237	6,372	0.35	0.379
2026-01-19	Q	SGMO	0.4262	0.4297	0.4014	0.4014	-0.0286	0	0	0.3388	0.4344
2026-01-16	Q	SGMO	0.4262	0.4297	0.4014	0.4014	-0.0286	7,383,834	6,347	0.3388	0.4344
2026-01-15	Q	SGMO	0.4359	0.4389	0.423	0.43	-0.003	3,030,669	3,525	0.4231	1.50
2026-01-14	Q	SGMO	0.45	0.4543	0.433	0.433	-0.0154	2,122,364	4,525	0.43	0.455
2026-01-13	Q	SGMO	0.4465	0.4545	0.4301	0.4484	-0.0006	2,809,031	2,455	0.43	0.6179
2026-01-12	Q	SGMO	0.45	0.455	0.43	0.449	0.006	4,657,581	5,590	0.4302	3.35
2026-01-09	Q	SGMO	0.45	0.46	0.4343	0.443	-0.0072	2,840,057	3,858	0.4302	0.45
2026-01-08	Q	SGMO	0.4595	0.468	0.441	0.4502	-0.0098	3,733,268	4,661	0.44	0.65
2026-01-07	Q	SGMO	0.4467	0.475	0.4458	0.46	0.0152	5,120,974	3,690	0.43	0.52
2026-01-06	Q	SGMO	0.44	0.4587	0.4368	0.4441	0.0048	3,173,336	4,025	0.43	0.65
2026-01-05	Q	SGMO	0.4386	0.4597	0.4201	0.44	0.0014	5,251,472	5,773	0.44	0.46
2026-01-02	Q	SGMO	0.4149	0.4386	0.4107	0.4386	0.0186	2,533,384	4,426	0.42	0.56
2026-01-01	Q	SGMO	0.4273	0.43	0.406	0.42	-0.0073	0	0	0.406	4.00
2025-12-31	Q	SGMO	0.4273	0.43	0.406	0.42	-0.0073	4,932,186	4,052	0.406	4.00
2025-12-30	Q	SGMO	0.41	0.435	0.4041	0.4273	0.0187	5,672,179	4,780	0.405	0.4343
2025-12-29	Q	SGMO	0.421	0.4273	0.405	0.4086	-0.0164	5,731,287	3,701	0.20	0.4444
2025-12-26	Q	SGMO	0.4399	0.4419	0.42	0.425	-0.02	4,253,430	4,053	0.388	0.433
2025-12-25	Q	SGMO	0.4316	0.4474	0.43	0.445	0.015	0	0	0.435	0.445
2025-12-24	Q	SGMO	0.4316	0.4474	0.43	0.445	0.015	2,169,157	2,637	0.435	0.445
2025-12-23	Q	SGMO	0.453	0.4599	0.43	0.43	-0.0302	2,832,029	4,382	0.4302	0.4491
2025-12-22	Q	SGMO	0.45	0.4887	0.445	0.4602	0.0138	4,640,210	5,548	0.4553	0.64
2025-12-19	Q	SGMO	0.44	0.4532	0.4301	0.4464	0.0164	5,778,282	5,127	0.42	0.4851
2025-12-18	Q	SGMO	0.4375	0.4639	0.43	0.43	-0.0082	4,766,342	7,018	0.43	0.44
2025-12-17	Q	SGMO	0.445	0.4522	0.4371	0.4382	-0.0028	3,109,847	6,939	0.4328	0.455
2025-12-16	Q	SGMO	0.443	0.4596	0.44	0.441	0.001	2,133,326	4,201	0.3001	0.527
2025-12-15	Q	SGMO	0.4498	0.4595	0.44	0.44	-0.01	4,897,967	8,276	0.38	0.4648
2025-12-12	Q	SGMO	0.4625	0.4682	0.4496	0.45	-0.0091	4,436,420	5,565	0.43	0.463
2025-12-11	Q	SGMO	0.48	0.48	0.458	0.4591	-0.0235	4,190,974	6,413	0.4253	0.48
2025-12-10	Q	SGMO	0.499	0.5032	0.4761	0.4826	-0.0207	3,359,606	5,250	0.45	0.5128
2025-12-09	Q	SGMO	0.50	0.5127	0.4912	0.5033	-0.0008	3,091,994	5,449	0.4878	0.5034
2025-12-08	Q	SGMO	0.5076	0.509	0.4857	0.5041	0.0082	3,966,981	6,457	0.49	0.6503
2025-12-05	Q	SGMO	0.528	0.528	0.4908	0.4959	-0.0342	5,012,498	4,194	0.49	2.77
2025-12-04	Q	SGMO	0.49	0.5466	0.4768	0.5301	0.0308	8,088,410	6,813	0.4853	0.53
2025-12-03	Q	SGMO	0.4335	0.4993	0.43	0.4993	0.0591	7,381,708	6,082	0.465	0.499
2025-12-02	Q	SGMO	0.4679	0.4783	0.421	0.4402	0.0148	30,497,830	20,097	0.40	0.4553
2025-12-01	Q	SGMO	0.4504	0.458	0.4253	0.4254	-0.0356	3,249,042	4,313	0.427	0.4585
2025-11-28	Q	SGMO	0.474	0.4754	0.453	0.461	-0.0031	2,805,218	3,933	0.4531	2.22
2025-11-27	Q	SGMO	0.426	0.4641	0.4195	0.4641	0.049	0	0	0.42	0.465
2025-11-26	Q	SGMO	0.426	0.4641	0.4195	0.4641	0.049	6,937,045	7,066	0.42	0.465
2025-11-25	Q	SGMO	0.42	0.4389	0.41	0.4151	-0.0015	4,290,706	6,296	0.419	0.435
2025-11-24	Q	SGMO	0.43	0.4587	0.41	0.4166	-0.0068	9,482,754	8,519	0.41	0.5407
2025-11-21	Q	SGMO	0.5397	0.5558	0.4015	0.4234	0.0384	63,554,028	38,519	0.4188	0.461
2025-11-20	Q	SGMO	0.415	0.4343	0.3846	0.385	-0.0071	4,677,961	3,682	0.38	0.4162
2025-11-19	Q	SGMO	0.43	0.4349	0.39	0.3921	-0.0292	6,339,490	7,396	0.3952	0.4187
2025-11-18	Q	SGMO	0.4202	0.4443	0.4201	0.4213	0.0103	4,651,235	6,227	0.41	0.4553
2025-11-17	Q	SGMO	0.4406	0.4562	0.411	0.411	-0.0337	5,951,621	4,088	0.40	2.22
2025-11-14	Q	SGMO	0.44	0.46	0.435	0.4447	-0.0045	3,330,900	4,214	0.40	0.4599
2025-11-13	Q	SGMO	0.4602	0.475	0.44	0.4492	-0.0208	4,563,424	6,547	0.4151	0.4696
2025-11-12	Q	SGMO	0.5036	0.5101	0.47	0.47	-0.0323	4,408,359	5,691	0.432	0.5089
2025-11-11	Q	SGMO	0.5205	0.5335	0.496	0.5023	-0.0119	2,457,100	3,924	0.49	0.5187
2025-11-10	Q	SGMO	0.4839	0.5198	0.475	0.5142	0.0424	4,004,521	4,813	0.5132	0.5419