Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.480
-0.170 (-3.66%)
At close: Mar 9, 2026, 4:00 PM EDT
4.540
+0.060 (1.35%)
After-hours: Mar 9, 2026, 4:46 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 852 |
| Mar 6, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.75% | 412 |
| Mar 5, 2026 | 4.70 | 4.76 | 4.63 | 4.69 | 4.69 | -0.11% | 1,627 |
| Mar 4, 2026 | 4.52 | 4.71 | 4.52 | 4.69 | 4.69 | 3.08% | 8,437 |
| Mar 3, 2026 | 4.51 | 4.56 | 4.40 | 4.55 | 4.55 | 1.79% | 6,603 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | -3.25% | 2,529 |
| Feb 27, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | -0.11% | 781 |
| Feb 26, 2026 | 4.70 | 4.71 | 4.61 | 4.63 | 4.63 | -0.11% | 2,964 |
| Feb 25, 2026 | 4.59 | 4.64 | 4.56 | 4.63 | 4.63 | 0.22% | 1,389 |
| Feb 20, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | -1.70% | 529 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.58% | 1,563 |
| Feb 17, 2026 | 4.34 | 4.49 | 4.30 | 4.41 | 4.41 | -3.08% | 6,037 |
| Feb 12, 2026 | 4.87 | 4.88 | 4.54 | 4.55 | 4.55 | -4.21% | 3,231 |
| Feb 11, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | -1.25% | 1,148 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 1.69% | 4,449 |
| Feb 9, 2026 | 4.85 | 4.86 | 4.62 | 4.73 | 4.73 | 0.96% | 34,964 |
| Feb 6, 2026 | 4.61 | 4.76 | 4.55 | 4.69 | 4.69 | -1.58% | 27,129 |
| Feb 5, 2026 | 4.77 | 5.10 | 4.76 | 4.76 | 4.76 | -1.45% | 16,794 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | -1.43% | 1,306 |
| Feb 3, 2026 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 2.73% | 3,157 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.71 | 4.77 | 4.77 | 2.14% | 1,092 |
| Jan 30, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -3.11% | 631 |
| Jan 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.72% | 633 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.15% | 432 |
| 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 |