Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
5.54
+0.36 (6.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Sangoma Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.415.585.415.545.546.65%5,968
Apr 23, 20255.185.195.185.195.1912.22%576
Apr 22, 20254.564.634.564.634.630.43%526
Apr 21, 20254.594.614.594.614.61-3.46%3,447
Apr 17, 20254.514.854.514.774.77-0.63%1,593
Apr 16, 20254.664.814.664.804.804.12%4,538
Apr 15, 20254.634.744.614.614.610.88%20,997
Apr 14, 20254.574.574.574.574.57-224
Apr 11, 20254.614.724.554.574.57-1.47%3,527
Apr 10, 20254.734.764.594.644.647.36%3,291
Apr 9, 20254.104.324.094.324.325.37%3,626
Apr 8, 20254.294.294.104.104.10-6.61%426
Apr 7, 20254.084.504.084.394.392.57%3,433
Apr 4, 20254.134.284.104.284.28-3.82%3,612
Apr 3, 20254.204.454.204.454.45-0.67%2,816
Apr 2, 20254.324.494.324.484.481.54%8,616
Apr 1, 20254.664.664.414.414.41-0.85%4,434
Mar 31, 20254.414.484.314.454.452.18%7,093
Mar 28, 20254.594.604.224.364.36-3.65%16,111
Mar 27, 20254.604.634.354.524.52-1.74%31,454
Mar 26, 20254.784.784.604.604.60-3.97%2,220
Mar 25, 20254.684.854.684.794.790.63%1,225
Mar 24, 20254.704.764.704.764.760.21%759
Mar 21, 20254.424.754.424.754.752.59%4,219
Mar 20, 20254.694.694.624.634.63-733
Mar 19, 20254.654.654.594.634.63-1.70%5,858
Mar 18, 20254.714.714.714.714.71-377
Mar 17, 20254.504.714.504.714.714.09%25,505
Mar 14, 20254.604.684.534.534.53-0.98%1,720
Mar 13, 20254.504.604.444.574.57-0.65%6,900
Mar 12, 20254.654.804.594.604.60-1.08%13,263
Mar 11, 20254.644.664.444.654.652.42%8,866
Mar 10, 20254.864.864.404.544.54-5.42%9,679
Mar 7, 20254.994.994.754.804.80-4.00%14,718
Mar 6, 20255.155.234.965.005.00-5.84%4,135
Mar 5, 20255.025.315.025.315.317.27%30,293
Mar 4, 20255.215.214.824.954.95-7.34%17,866
Mar 3, 20255.375.425.235.345.34-2.16%20,374
Feb 28, 20255.625.625.445.465.46-5.86%9,566
Feb 27, 20255.875.875.685.805.800.69%6,808
Feb 26, 20255.765.765.765.765.762.22%928
Feb 25, 20255.765.765.545.645.64-2.34%6,473
Feb 24, 20255.665.825.585.775.77-0.77%9,490
Feb 21, 20255.536.005.325.825.822.29%4,336
Feb 20, 20255.835.875.585.695.69-3.97%37,550
Feb 19, 20256.106.215.915.925.92-6.77%8,333
Feb 18, 20256.426.436.306.356.35-0.86%1,633
Feb 14, 20256.186.426.186.416.411.83%2,013
Feb 13, 20256.296.386.176.296.29-0.63%8,144
Feb 12, 20256.196.336.196.336.331.44%2,950