Sangoma Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.30	6.31	6.13	6.30	6.30	-0.16%	18,273
Feb 26, 2026	6.31	6.42	6.30	6.31	6.31	-1.25%	7,070
Feb 25, 2026	6.16	6.40	6.16	6.39	6.39	0.47%	3,837
Feb 24, 2026	6.21	6.45	6.21	6.36	6.36	2.58%	21,209
Feb 23, 2026	6.23	6.30	6.00	6.20	6.20	0.32%	48,974
Feb 20, 2026	6.44	6.44	6.15	6.18	6.18	-2.68%	1,768
Feb 19, 2026	6.18	6.42	6.15	6.35	6.35	1.60%	28,629
Feb 18, 2026	6.09	6.25	6.09	6.25	6.25	3.99%	30,367
Feb 17, 2026	6.18	6.18	5.97	6.01	6.01	-1.64%	21,637
Feb 13, 2026	6.18	6.21	6.11	6.11	6.11	-2.24%	17,908
Feb 12, 2026	6.35	6.35	6.17	6.25	6.25	-2.34%	17,339
Feb 11, 2026	6.65	6.65	6.40	6.40	6.40	-3.32%	8,188
Feb 10, 2026	6.50	6.62	6.42	6.62	6.62	2.48%	60,665
Feb 9, 2026	6.48	6.60	6.33	6.46	6.46	1.25%	42,228
Feb 6, 2026	6.38	6.49	6.33	6.38	6.38	-	27,289
Feb 5, 2026	6.97	7.00	6.38	6.38	6.38	-2.82%	48,956
Feb 4, 2026	6.66	6.66	6.50	6.57	6.57	-1.87%	9,367
Feb 3, 2026	6.77	6.77	6.50	6.69	6.69	2.29%	105,751
Feb 2, 2026	6.33	6.60	6.33	6.54	6.54	3.48%	9,346
Jan 30, 2026	6.30	6.43	6.23	6.32	6.32	-0.78%	121,869
Jan 29, 2026	6.48	6.55	6.36	6.37	6.37	-1.24%	37,214
Jan 28, 2026	6.70	6.70	6.36	6.45	6.45	0.62%	31,194
Jan 27, 2026	6.53	6.55	6.40	6.41	6.41	-2.88%	5,025
Jan 26, 2026	6.76	6.76	6.60	6.60	6.60	-1.49%	1,396
Jan 23, 2026	6.82	6.82	6.67	6.70	6.70	1.36%	2,548
Jan 22, 2026	6.65	6.65	6.61	6.61	6.61	0.15%	5,535
Jan 21, 2026	6.63	6.78	6.59	6.60	6.60	-2.37%	21,906
Jan 20, 2026	6.84	6.84	6.72	6.76	6.76	1.81%	5,092
Jan 19, 2026	6.71	6.71	6.64	6.64	6.64	-1.48%	55,017
Jan 16, 2026	6.76	6.82	6.73	6.74	6.74	0.45%	22,415
Jan 15, 2026	6.79	6.80	6.71	6.71	6.71	-0.59%	92,142
Jan 14, 2026	6.78	6.80	6.72	6.75	6.75	0.75%	1,534
Jan 13, 2026	6.57	6.78	6.50	6.70	6.70	1.21%	15,347
Jan 12, 2026	6.62	6.71	6.55	6.62	6.62	-0.45%	34,726
Jan 9, 2026	6.70	6.70	6.62	6.65	6.65	-0.45%	7,637
Jan 8, 2026	6.80	6.80	6.66	6.68	6.68	-1.76%	13,738
Jan 7, 2026	6.81	6.91	6.80	6.80	6.80	-0.29%	22,298
Jan 6, 2026	6.83	6.95	6.81	6.82	6.82	0.15%	8,924
Jan 5, 2026	6.89	7.00	6.81	6.81	6.81	-1.87%	7,294
Jan 2, 2026	6.81	6.95	6.81	6.94	6.94	0.73%	4,879
Dec 31, 2025	6.91	6.97	6.88	6.89	6.89	-0.14%	3,690
Dec 30, 2025	6.85	6.96	6.80	6.90	6.90	-0.14%	4,002
Dec 29, 2025	6.92	6.92	6.77	6.91	6.91	-0.14%	4,606
Dec 24, 2025	6.81	6.99	6.72	6.92	6.92	1.02%	14,335
Dec 23, 2025	6.80	7.00	6.80	6.85	6.85	-2.14%	13,529
Dec 22, 2025	6.95	7.06	6.77	7.00	7.00	1.30%	12,047
Dec 19, 2025	6.99	7.07	6.90	6.91	6.91	-0.86%	15,064
Dec 18, 2025	6.86	6.98	6.73	6.97	6.97	0.43%	253,272
Dec 17, 2025	6.97	7.05	6.89	6.94	6.94	-1.56%	17,379
Dec 16, 2025	7.23	7.34	6.90	7.05	7.05	-2.76%	8,351