Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
7.03
+0.18 (2.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.85 | 7.16 | 6.85 | 7.03 | 7.03 | 2.55% | 28,456 |
| Dec 19, 2024 | 6.70 | 6.88 | 6.50 | 6.85 | 6.85 | 6.37% | 18,253 |
| Dec 18, 2024 | 6.58 | 6.68 | 6.44 | 6.44 | 6.44 | -3.88% | 2,161 |
| Dec 17, 2024 | 6.88 | 6.88 | 6.45 | 6.70 | 6.70 | -2.62% | 2,424 |
| Dec 16, 2024 | 6.63 | 6.93 | 6.48 | 6.88 | 6.88 | 4.40% | 5,025 |
| Dec 13, 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 6.59 | 1.23% | 5,630 |
| Dec 12, 2024 | 6.63 | 6.63 | 6.51 | 6.51 | 6.51 | -2.69% | 825 |
| Dec 11, 2024 | 6.59 | 6.70 | 6.52 | 6.69 | 6.69 | 2.92% | 11,067 |
| Dec 10, 2024 | 6.32 | 6.50 | 6.23 | 6.50 | 6.50 | 1.72% | 4,996 |
| Dec 9, 2024 | 6.38 | 6.40 | 6.32 | 6.39 | 6.39 | - | 4,286 |
| Dec 6, 2024 | 6.25 | 6.40 | 6.17 | 6.39 | 6.39 | 2.73% | 3,621 |
| Dec 5, 2024 | 6.24 | 6.39 | 6.16 | 6.22 | 6.22 | -1.89% | 12,318 |
| Dec 4, 2024 | 6.37 | 6.45 | 6.08 | 6.34 | 6.34 | 5.93% | 16,025 |
| Dec 3, 2024 | 5.87 | 6.04 | 5.84 | 5.99 | 5.99 | 2.01% | 3,282 |
| Dec 2, 2024 | 6.02 | 6.02 | 5.67 | 5.87 | 5.87 | -4.91% | 50,662 |
| Nov 29, 2024 | 6.17 | 6.17 | 6.15 | 6.17 | 6.17 | - | 704 |
| Nov 27, 2024 | 6.16 | 6.24 | 6.08 | 6.17 | 6.17 | 0.65% | 1,969 |
| Nov 26, 2024 | 6.14 | 6.14 | 6.01 | 6.13 | 6.13 | -2.08% | 996 |
| Nov 25, 2024 | 6.30 | 6.30 | 6.05 | 6.26 | 6.26 | 0.64% | 10,198 |
| Nov 22, 2024 | 6.27 | 6.30 | 6.15 | 6.22 | 6.22 | 2.00% | 3,922 |
| Nov 21, 2024 | 6.06 | 6.25 | 6.06 | 6.10 | 6.10 | -2.43% | 5,664 |
| Nov 20, 2024 | 6.23 | 6.37 | 6.07 | 6.25 | 6.25 | -1.73% | 5,934 |
| Nov 19, 2024 | 6.07 | 6.37 | 6.07 | 6.36 | 6.36 | 0.79% | 5,385 |
| Nov 18, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | 2,884 |
| Nov 15, 2024 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.57% | 896 |
| Nov 14, 2024 | 6.24 | 6.42 | 6.24 | 6.35 | 6.35 | -0.47% | 11,086 |
| Nov 13, 2024 | 6.21 | 6.43 | 6.18 | 6.38 | 6.38 | 0.63% | 9,297 |
| Nov 12, 2024 | 6.50 | 6.63 | 6.34 | 6.34 | 6.34 | -0.47% | 30,594 |
| Nov 11, 2024 | 6.65 | 6.65 | 6.37 | 6.37 | 6.37 | -1.92% | 3,747 |
| Nov 8, 2024 | 6.36 | 6.75 | 6.36 | 6.50 | 6.50 | 0.08% | 3,660 |
| Nov 7, 2024 | 6.00 | 6.50 | 5.98 | 6.49 | 6.49 | 4.12% | 13,295 |
| Nov 6, 2024 | 6.06 | 6.25 | 6.05 | 6.23 | 6.23 | 2.35% | 7,816 |
| Nov 5, 2024 | 6.25 | 6.38 | 6.09 | 6.09 | 6.09 | -2.40% | 13,003 |
| Nov 4, 2024 | 6.25 | 6.25 | 5.98 | 6.24 | 6.24 | 0.48% | 5,504 |
| Nov 1, 2024 | 6.22 | 6.43 | 6.10 | 6.21 | 6.21 | 3.50% | 14,588 |
| Oct 31, 2024 | 5.97 | 6.00 | 5.94 | 6.00 | 6.00 | -0.33% | 4,440 |
| Oct 30, 2024 | 6.00 | 6.23 | 5.97 | 6.02 | 6.02 | 0.50% | 5,382 |
| Oct 29, 2024 | 5.99 | 6.00 | 5.95 | 5.99 | 5.99 | - | 10,196 |
| Oct 28, 2024 | 5.56 | 5.99 | 5.56 | 5.99 | 5.99 | 3.99% | 3,956 |
| Oct 25, 2024 | 5.62 | 5.86 | 5.62 | 5.76 | 5.76 | 2.49% | 6,250 |
| Oct 24, 2024 | 5.64 | 5.78 | 5.55 | 5.62 | 5.62 | 1.44% | 17,931 |
| Oct 23, 2024 | 5.77 | 5.77 | 5.54 | 5.54 | 5.54 | -1.25% | 3,138 |
| Oct 22, 2024 | 5.69 | 5.70 | 5.60 | 5.61 | 5.61 | -2.03% | 3,349 |
| Oct 21, 2024 | 5.86 | 5.86 | 5.57 | 5.73 | 5.73 | -0.42% | 7,395 |
| Oct 18, 2024 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -4.01% | 4,081 |
| Oct 17, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.99% | 461 |
| Oct 16, 2024 | 5.95 | 6.05 | 5.71 | 6.05 | 6.05 | 5.77% | 15,458 |
| Oct 15, 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | -0.52% | 3,348 |
| Oct 14, 2024 | 5.43 | 5.89 | 5.43 | 5.75 | 5.75 | -3.85% | 7,564 |
| Oct 11, 2024 | 5.85 | 5.99 | 5.75 | 5.98 | 5.98 | 5.47% | 7,800 |
| Oct 10, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | 216 |
| Oct 9, 2024 | 5.82 | 5.86 | 5.67 | 5.69 | 5.69 | -2.07% | 9,565 |
| Oct 8, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% | 586 |
| Oct 7, 2024 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | -0.10% | 742 |
| Oct 4, 2024 | 5.65 | 5.99 | 5.65 | 5.80 | 5.80 | -1.60% | 3,671 |
| Oct 3, 2024 | 5.66 | 5.89 | 5.66 | 5.89 | 5.89 | 3.15% | 1,788 |
| Oct 2, 2024 | 5.74 | 5.82 | 5.71 | 5.71 | 5.71 | 0.88% | 2,842 |
| Oct 1, 2024 | 5.50 | 5.87 | 5.50 | 5.66 | 5.66 | 0.98% | 12,506 |
| Sep 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 220 |
| Sep 27, 2024 | 5.46 | 5.74 | 5.26 | 5.61 | 5.61 | 2.47% | 22,336 |
| Sep 26, 2024 | 5.49 | 5.65 | 5.47 | 5.47 | 5.47 | -0.73% | 2,244 |
| Sep 25, 2024 | 5.64 | 5.89 | 5.42 | 5.51 | 5.51 | -2.65% | 11,963 |
| Sep 24, 2024 | 5.68 | 5.70 | 5.46 | 5.66 | 5.66 | -0.88% | 5,700 |
| Sep 23, 2024 | 5.66 | 5.78 | 5.53 | 5.71 | 5.71 | 1.78% | 6,169 |
| Sep 20, 2024 | 5.60 | 5.90 | 5.20 | 5.61 | 5.61 | -1.75% | 13,154 |
| Sep 19, 2024 | 5.95 | 6.10 | 5.51 | 5.71 | 5.71 | -7.90% | 76,706 |
| Sep 18, 2024 | 6.25 | 6.38 | 6.09 | 6.20 | 6.20 | 3.16% | 61,667 |
| Sep 17, 2024 | 6.03 | 6.36 | 5.90 | 6.01 | 6.01 | 2.04% | 27,294 |
| Sep 16, 2024 | 5.50 | 6.00 | 5.50 | 5.89 | 5.89 | 13.20% | 22,951 |
| Sep 13, 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.20 | -1.64% | 2,243 |
| Sep 12, 2024 | 5.20 | 5.50 | 5.15 | 5.29 | 5.29 | 2.32% | 17,183 |
| Sep 11, 2024 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | -1.15% | 3,130 |
| Sep 10, 2024 | 5.20 | 5.29 | 5.14 | 5.23 | 5.23 | -0.95% | 5,149 |
| Sep 9, 2024 | 5.22 | 5.28 | 5.12 | 5.28 | 5.28 | 1.15% | 1,725 |
| Sep 6, 2024 | 5.65 | 5.65 | 5.22 | 5.22 | 5.22 | -6.62% | 5,796 |
| Sep 5, 2024 | 5.33 | 5.64 | 5.33 | 5.59 | 5.59 | 3.52% | 4,230 |
| Sep 4, 2024 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.45% | 10,546 |
| Sep 3, 2024 | 5.10 | 5.30 | 5.10 | 5.22 | 5.22 | -1.69% | 1,092 |
| Aug 30, 2024 | 5.40 | 5.41 | 5.30 | 5.31 | 5.31 | -1.67% | 2,178 |
| Aug 29, 2024 | 5.33 | 5.48 | 5.29 | 5.40 | 5.40 | 0.63% | 7,967 |
| Aug 28, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.72% | 186 |
| Aug 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 118 |
| Aug 26, 2024 | 5.54 | 5.54 | 5.39 | 5.46 | 5.46 | 2.63% | 2,603 |
| Aug 23, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.45% | 343 |
| Aug 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 212 |
| Aug 21, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.74% | 10,861 |
| Aug 20, 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 5.11 | -0.58% | 7,386 |
| Aug 19, 2024 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | - | 1,190 |
| Aug 16, 2024 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | 0.78% | 725 |
| Aug 15, 2024 | 5.09 | 5.27 | 5.09 | 5.10 | 5.10 | -1.64% | 3,918 |
| Aug 14, 2024 | 5.21 | 5.21 | 5.16 | 5.19 | 5.19 | 1.87% | 1,526 |
| Aug 13, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 149 |
| Aug 12, 2024 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.59% | 1,046 |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 211 |
| Aug 8, 2024 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | -2.14% | 1,007 |
| Aug 7, 2024 | 5.05 | 5.22 | 5.05 | 5.15 | 5.15 | 5.42% | 11,764 |
| Aug 6, 2024 | 4.57 | 4.89 | 4.57 | 4.89 | 4.89 | 12.82% | 4,622 |
| Aug 5, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -14.26% | 341 |
| Aug 2, 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -1.56% | 1,832 |
| Aug 1, 2024 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | 1.99% | 1,418 |