Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.800
-0.118 (-2.40%)
Jan 27, 2026, 4:00 PM EST - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.40% | 1,915 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.46% | 783 |
| Jan 22, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | - | 2,501 |
| Jan 21, 2026 | 4.82 | 4.90 | 4.79 | 4.80 | 4.80 | -1.94% | 6,557 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -0.10% | 1,296 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.45% | 1,497 |
| Jan 15, 2026 | 4.83 | 4.90 | 4.83 | 4.83 | 4.83 | -1.83% | 2,206 |
| Jan 13, 2026 | 4.68 | 4.92 | 4.67 | 4.92 | 4.92 | 3.36% | 4,506 |
| Jan 12, 2026 | 4.75 | 4.76 | 4.64 | 4.76 | 4.76 | -0.83% | 1,433 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.75 | 4.80 | 4.80 | -3.03% | 4,031 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | 1,478 |
| Jan 6, 2026 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 0.80% | 312 |
| Jan 5, 2026 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | -0.20% | 457 |
| Jan 2, 2026 | 5.00 | 5.02 | 4.80 | 4.98 | 4.98 | -1.76% | 6,272 |
| Dec 31, 2025 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 0.58% | 4,546 |
| Dec 30, 2025 | 4.94 | 5.04 | 4.86 | 5.04 | 5.04 | 1.61% | 2,240 |
| Dec 29, 2025 | 4.87 | 5.08 | 4.87 | 4.96 | 4.96 | -1.39% | 2,061 |
| Dec 24, 2025 | 4.97 | 5.05 | 4.82 | 5.03 | 5.03 | 0.70% | 15,343 |
| Dec 23, 2025 | 4.85 | 5.11 | 4.85 | 5.00 | 5.00 | -1.48% | 11,515 |
| Dec 22, 2025 | 5.04 | 5.12 | 4.94 | 5.07 | 5.07 | -2.12% | 6,055 |
| Dec 19, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | 798 |
| Dec 18, 2025 | 4.81 | 5.06 | 4.80 | 5.06 | 5.06 | 0.40% | 8,440 |
| Dec 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.16% | 372 |
| Dec 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.59% | 4,354 |
| Dec 15, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | -0.74% | 445 |
| Dec 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | 241 |
| Dec 11, 2025 | 5.21 | 5.42 | 5.21 | 5.40 | 5.40 | 3.85% | 3,727 |
| Dec 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | 203 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.20 | 5.32 | 5.32 | -0.93% | 3,086 |
| Dec 5, 2025 | 5.27 | 5.37 | 5.15 | 5.37 | 5.37 | 4.68% | 1,232 |
| Dec 4, 2025 | 5.19 | 5.28 | 5.13 | 5.13 | 5.13 | 1.12% | 3,127 |
| Dec 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.16% | 249 |
| Dec 2, 2025 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | -0.29% | 2,457 |
| Dec 1, 2025 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 0.19% | 3,007 |
| Nov 26, 2025 | 5.17 | 5.19 | 5.11 | 5.19 | 5.19 | 1.86% | 1,312 |
| Nov 25, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -0.49% | 399 |
| Nov 24, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | 0.99% | 1,257 |
| Nov 20, 2025 | 5.22 | 5.35 | 5.07 | 5.07 | 5.07 | -1.17% | 39,017 |
| Nov 18, 2025 | 5.13 | 5.35 | 4.90 | 5.13 | 5.13 | 0.98% | 7,901 |
| Nov 17, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | -0.39% | 4,358 |
| Nov 13, 2025 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -5.03% | 1,188 |
| Nov 12, 2025 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 6.97% | 3,716 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.01 | 5.02 | 5.02 | 1.21% | 11,667 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 495 |
| Nov 7, 2025 | 4.76 | 4.96 | 4.76 | 4.95 | 4.95 | 2.06% | 4,512 |
| Nov 6, 2025 | 4.80 | 4.90 | 4.77 | 4.85 | 4.85 | -1.90% | 2,330 |
| Nov 5, 2025 | 4.81 | 4.96 | 4.77 | 4.94 | 4.94 | -2.87% | 1,159 |
| Nov 4, 2025 | 4.90 | 5.09 | 4.85 | 5.09 | 5.09 | 3.67% | 1,261 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -5.39% | 1,001 |
| Oct 31, 2025 | 5.09 | 5.20 | 5.09 | 5.19 | 5.19 | 3.39% | 2,808 |