Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.930
-0.130 (-2.57%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.05 | 5.12 | 4.93 | 4.93 | 4.93 | -2.57% | 41,320 |
| Sep 26, 2025 | 4.92 | 5.10 | 4.89 | 5.06 | 5.06 | 4.74% | 6,895 |
| Sep 25, 2025 | 4.80 | 5.07 | 4.80 | 4.83 | 4.83 | -2.50% | 3,507 |
| Sep 24, 2025 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | -2.56% | 7,368 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | 1.25% | 8,954 |
| Sep 22, 2025 | 5.12 | 5.18 | 4.83 | 5.02 | 5.02 | -2.86% | 21,284 |
| Sep 19, 2025 | 5.17 | 5.30 | 5.09 | 5.17 | 5.17 | -0.96% | 10,365 |
| Sep 18, 2025 | 5.78 | 5.88 | 4.70 | 5.22 | 5.22 | -13.72% | 74,971 |
| Sep 17, 2025 | 6.04 | 6.40 | 5.74 | 6.05 | 6.05 | 2.87% | 111,239 |
| Sep 16, 2025 | 6.46 | 6.46 | 5.84 | 5.88 | 5.88 | -0.66% | 43,562 |
| Sep 15, 2025 | 5.65 | 5.92 | 5.47 | 5.92 | 5.92 | 6.28% | 5,041 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.42 | 5.57 | 5.57 | 2.39% | 3,187 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.27% | 872 |
| Sep 10, 2025 | 5.53 | 5.57 | 5.45 | 5.51 | 5.51 | -3.50% | 1,133 |
| Sep 9, 2025 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | 1.78% | 616 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.00% | 3,412 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | -3.37% | 943 |
| Sep 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.84% | 200 |
| Sep 3, 2025 | 5.84 | 5.84 | 5.57 | 5.74 | 5.74 | -5.59% | 4,032 |
| Sep 2, 2025 | 5.97 | 6.26 | 5.93 | 6.08 | 6.08 | 0.16% | 6,009 |
| Aug 29, 2025 | 6.00 | 6.19 | 6.00 | 6.07 | 6.07 | 2.19% | 4,270 |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | 2,458 |
| Aug 27, 2025 | 5.73 | 5.92 | 5.73 | 5.91 | 5.91 | 2.96% | 3,076 |
| Aug 26, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 4.55% | 4,053 |
| Aug 25, 2025 | 5.64 | 5.69 | 5.45 | 5.49 | 5.49 | -1.79% | 3,883 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.61% | 361 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 107 |
| Aug 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.68% | 223 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.65 | 5.70 | 5.70 | -1.71% | 4,943 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | 488 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 308 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.62 | 5.79 | 5.79 | -0.60% | 1,589 |
| Aug 13, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 618 |
| Aug 12, 2025 | 5.77 | 5.86 | 5.73 | 5.83 | 5.83 | 0.26% | 2,187 |
| Aug 11, 2025 | 5.58 | 5.84 | 5.58 | 5.81 | 5.81 | -0.43% | 1,361 |
| Aug 8, 2025 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -1.77% | 721 |
| Aug 7, 2025 | 5.85 | 5.94 | 5.83 | 5.94 | 5.94 | 1.71% | 7,085 |
| Aug 6, 2025 | 5.76 | 5.86 | 5.76 | 5.84 | 5.84 | 1.92% | 2,890 |
| Aug 5, 2025 | 5.77 | 5.80 | 5.71 | 5.73 | 5.73 | 5.91% | 1,805 |
| Aug 4, 2025 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | -3.22% | 1,859 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 95 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | 2.47% | 797 |
| Jul 30, 2025 | 5.69 | 5.69 | 5.46 | 5.46 | 5.46 | -3.49% | 655 |
| Jul 29, 2025 | 5.65 | 5.69 | 5.65 | 5.65 | 5.65 | -1.53% | 872 |
| Jul 28, 2025 | 5.61 | 5.74 | 5.60 | 5.74 | 5.74 | 1.23% | 2,155 |
| Jul 25, 2025 | 5.71 | 5.84 | 5.67 | 5.67 | 5.67 | -1.39% | 1,836 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.94% | 182 |
| Jul 23, 2025 | 5.70 | 5.99 | 5.70 | 5.99 | 5.99 | 2.50% | 1,316 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.22% | 203 |
| Jul 21, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 5.38% | 2,427 |