Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
5.23
+0.16 (3.16%)
Nov 20, 2025, 4:00 PM EST - Market open
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 5.00 | 5.07 | 4.88 | 5.02 | 5.02 | -1.38% | 2,447 |
| Oct 29, 2025 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 0.69% | 1,052 |
| Oct 28, 2025 | 4.96 | 5.06 | 4.92 | 5.06 | 5.06 | 0.30% | 2,864 |
| Oct 27, 2025 | 5.22 | 5.27 | 5.04 | 5.04 | 5.04 | -3.72% | 2,313 |
| Oct 24, 2025 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | -0.85% | 1,708 |
| Oct 23, 2025 | 5.21 | 5.33 | 5.15 | 5.28 | 5.28 | 5.39% | 5,760 |
| Oct 22, 2025 | 4.99 | 5.03 | 4.89 | 5.01 | 5.01 | 2.24% | 1,432 |
| Oct 21, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.03% | 5,583 |
| Oct 20, 2025 | 4.89 | 4.90 | 4.70 | 4.85 | 4.85 | -2.67% | 3,801 |
| Oct 17, 2025 | 4.77 | 4.98 | 4.72 | 4.98 | 4.98 | 7.16% | 4,816 |
| Oct 16, 2025 | 4.78 | 4.83 | 4.65 | 4.65 | 4.65 | -2.11% | 26,851 |
| Oct 15, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -3.06% | 1,064 |
| Oct 14, 2025 | 4.81 | 4.93 | 4.77 | 4.90 | 4.90 | 0.62% | 13,662 |
| Oct 13, 2025 | 5.15 | 5.23 | 4.82 | 4.87 | 4.87 | -2.01% | 10,051 |
| Oct 10, 2025 | 5.13 | 5.13 | 4.95 | 4.97 | 4.97 | 1.20% | 1,986 |
| Oct 9, 2025 | 5.02 | 5.14 | 4.91 | 4.91 | 4.91 | -6.46% | 4,731 |
| Oct 8, 2025 | 5.00 | 5.25 | 4.99 | 5.25 | 5.25 | 3.65% | 1,233 |
| Oct 7, 2025 | 5.03 | 5.17 | 5.01 | 5.07 | 5.07 | -3.15% | 5,208 |
| Oct 6, 2025 | 5.33 | 5.39 | 5.14 | 5.23 | 5.23 | -0.76% | 6,910 |
| Oct 3, 2025 | 5.14 | 5.33 | 5.10 | 5.27 | 5.27 | 1.84% | 4,484 |
| Oct 2, 2025 | 5.07 | 5.29 | 5.07 | 5.18 | 5.18 | -3.27% | 4,112 |
| Oct 1, 2025 | 4.95 | 5.35 | 4.86 | 5.35 | 5.35 | 8.96% | 10,135 |
| Sep 30, 2025 | 4.73 | 4.97 | 4.73 | 4.91 | 4.91 | -0.41% | 6,394 |
| Sep 29, 2025 | 5.05 | 5.12 | 4.93 | 4.93 | 4.93 | -2.57% | 41,545 |
| 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 |