Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
6.19
-0.02 (-0.32%)
Nov 5, 2024, 2:07 PM EST - Market open
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.63% | 270 |
| Jul 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.27% | 426 |
| Jul 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 6.99% | 1,017 |
| Jul 26, 2024 | 5.48 | 5.48 | 5.15 | 5.15 | 5.15 | 0.59% | 5,933 |
| Jul 25, 2024 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -7.25% | 2,472 |
| Jul 24, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.09% | 527 |
| Jul 23, 2024 | 5.41 | 5.85 | 5.41 | 5.53 | 5.53 | 10.50% | 5,509 |
| Jul 22, 2024 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 3.95% | 4,236 |
| Jul 19, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 161 |
| Jul 18, 2024 | 5.12 | 5.12 | 4.81 | 4.81 | 4.81 | -3.41% | 1,501 |
| Jul 17, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 7.79% | 419 |
| Jul 16, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.95% | 355 |
| Jul 15, 2024 | 4.75 | 4.86 | 4.75 | 4.81 | 4.81 | 0.50% | 2,858 |
| Jul 12, 2024 | 4.69 | 4.86 | 4.51 | 4.79 | 4.79 | 2.05% | 8,809 |
| Jul 11, 2024 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | -3.66% | 3,680 |
| Jul 10, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.05% | 336 |
| Jul 9, 2024 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 1.92% | 786 |
| Jul 8, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 152 |
| Jul 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 86 |
| Jul 3, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | 152 |
| Jul 2, 2024 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | -3.93% | 14,426 |
| Jul 1, 2024 | 5.20 | 5.20 | 4.81 | 4.84 | 4.84 | -3.39% | 2,379 |
| Jun 28, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 147 |
| Jun 27, 2024 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | -2.57% | 377 |
| Jun 26, 2024 | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | -3.89% | 473 |
| Jun 25, 2024 | 5.28 | 5.35 | 5.15 | 5.35 | 5.35 | 1.33% | 1,515 |
| Jun 24, 2024 | 5.25 | 5.31 | 5.20 | 5.28 | 5.28 | 0.44% | 6,997 |
| Jun 21, 2024 | 5.01 | 5.26 | 5.01 | 5.26 | 5.26 | -0.81% | 6,603 |
| Jun 20, 2024 | 5.20 | 5.31 | 4.96 | 5.30 | 5.30 | 0.38% | 4,693 |
| Jun 18, 2024 | 5.44 | 5.56 | 5.06 | 5.28 | 5.28 | -3.65% | 5,630 |
| Jun 17, 2024 | 5.58 | 5.66 | 5.47 | 5.48 | 5.48 | -0.36% | 2,000 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | -3.68% | 3,581 |
| Jun 13, 2024 | 5.87 | 5.87 | 5.64 | 5.71 | 5.71 | 1.24% | 3,255 |