Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
5.55
-0.35 (-5.93%)
May 12, 2025, 4:00 PM - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.74 | 5.74 | 5.57 | 5.67 | 5.67 | -3.90% | 9,517 |
| May 9, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 3,674 |
| May 8, 2025 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | 1.21% | 3,589 |
| May 7, 2025 | 5.97 | 5.97 | 5.67 | 5.78 | 5.78 | -0.34% | 7,720 |
| May 6, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.22% | 1,325 |
| May 5, 2025 | 5.85 | 5.91 | 5.79 | 5.79 | 5.79 | -0.22% | 353 |
| May 2, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.17% | 756 |
| May 1, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 2.10% | 875 |
| Apr 30, 2025 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | -4.32% | 672 |
| Apr 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3.23% | 326 |
| Apr 28, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | -2.27% | 1,677 |
| Apr 25, 2025 | 5.40 | 5.93 | 5.40 | 5.76 | 5.76 | 4.07% | 11,636 |
| Apr 24, 2025 | 5.41 | 5.58 | 5.41 | 5.54 | 5.54 | 6.65% | 5,968 |
| Apr 23, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 12.22% | 576 |
| Apr 22, 2025 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.43% | 526 |
| Apr 21, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | -3.46% | 3,447 |
| Apr 17, 2025 | 4.51 | 4.85 | 4.51 | 4.77 | 4.77 | -0.63% | 1,593 |
| Apr 16, 2025 | 4.66 | 4.81 | 4.66 | 4.80 | 4.80 | 4.12% | 4,538 |
| Apr 15, 2025 | 4.63 | 4.74 | 4.61 | 4.61 | 4.61 | 0.88% | 20,997 |
| Apr 14, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 224 |
| Apr 11, 2025 | 4.61 | 4.72 | 4.55 | 4.57 | 4.57 | -1.47% | 3,527 |
| Apr 10, 2025 | 4.73 | 4.76 | 4.59 | 4.64 | 4.64 | 7.36% | 3,291 |
| Apr 9, 2025 | 4.10 | 4.32 | 4.09 | 4.32 | 4.32 | 5.37% | 3,626 |
| Apr 8, 2025 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -6.61% | 426 |
| Apr 7, 2025 | 4.08 | 4.50 | 4.08 | 4.39 | 4.39 | 2.57% | 3,433 |
| Apr 4, 2025 | 4.13 | 4.28 | 4.10 | 4.28 | 4.28 | -3.82% | 3,612 |
| Apr 3, 2025 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | -0.67% | 2,816 |
| Apr 2, 2025 | 4.32 | 4.49 | 4.32 | 4.48 | 4.48 | 1.54% | 8,616 |
| Apr 1, 2025 | 4.66 | 4.66 | 4.41 | 4.41 | 4.41 | -0.85% | 4,434 |
| Mar 31, 2025 | 4.41 | 4.48 | 4.31 | 4.45 | 4.45 | 2.18% | 7,093 |
| Mar 28, 2025 | 4.59 | 4.60 | 4.22 | 4.36 | 4.36 | -3.65% | 16,111 |
| Mar 27, 2025 | 4.60 | 4.63 | 4.35 | 4.52 | 4.52 | -1.74% | 31,454 |
| Mar 26, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.97% | 2,220 |
| Mar 25, 2025 | 4.68 | 4.85 | 4.68 | 4.79 | 4.79 | 0.63% | 1,225 |
| Mar 24, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.21% | 759 |
| Mar 21, 2025 | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | 2.59% | 4,219 |
| Mar 20, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | - | 733 |
| Mar 19, 2025 | 4.65 | 4.65 | 4.59 | 4.63 | 4.63 | -1.70% | 5,858 |
| Mar 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 377 |
| Mar 17, 2025 | 4.50 | 4.71 | 4.50 | 4.71 | 4.71 | 4.09% | 25,505 |
| Mar 14, 2025 | 4.60 | 4.68 | 4.53 | 4.53 | 4.53 | -0.98% | 1,720 |
| Mar 13, 2025 | 4.50 | 4.60 | 4.44 | 4.57 | 4.57 | -0.65% | 6,900 |
| Mar 12, 2025 | 4.65 | 4.80 | 4.59 | 4.60 | 4.60 | -1.08% | 13,263 |
| Mar 11, 2025 | 4.64 | 4.66 | 4.44 | 4.65 | 4.65 | 2.42% | 8,866 |
| Mar 10, 2025 | 4.86 | 4.86 | 4.40 | 4.54 | 4.54 | -5.42% | 9,679 |
| Mar 7, 2025 | 4.99 | 4.99 | 4.75 | 4.80 | 4.80 | -4.00% | 14,718 |
| Mar 6, 2025 | 5.15 | 5.23 | 4.96 | 5.00 | 5.00 | -5.84% | 4,135 |
| Mar 5, 2025 | 5.02 | 5.31 | 5.02 | 5.31 | 5.31 | 7.27% | 30,293 |
| Mar 4, 2025 | 5.21 | 5.21 | 4.82 | 4.95 | 4.95 | -7.34% | 17,866 |
| Mar 3, 2025 | 5.37 | 5.42 | 5.23 | 5.34 | 5.34 | -2.16% | 20,374 |