Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
5.82
+0.11 (1.84%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.53 | 6.00 | 5.32 | 5.82 | 5.82 | 2.29% | 4,336 |
| Feb 20, 2025 | 5.83 | 5.87 | 5.58 | 5.69 | 5.69 | -3.97% | 37,550 |
| Feb 19, 2025 | 6.10 | 6.21 | 5.91 | 5.92 | 5.92 | -6.77% | 8,333 |
| Feb 18, 2025 | 6.42 | 6.43 | 6.30 | 6.35 | 6.35 | -0.86% | 1,633 |
| Feb 14, 2025 | 6.18 | 6.42 | 6.18 | 6.41 | 6.41 | 1.83% | 2,013 |
| Feb 13, 2025 | 6.29 | 6.38 | 6.17 | 6.29 | 6.29 | -0.63% | 8,144 |
| Feb 12, 2025 | 6.19 | 6.33 | 6.19 | 6.33 | 6.33 | 1.44% | 2,950 |
| Feb 11, 2025 | 6.21 | 6.24 | 6.15 | 6.24 | 6.24 | - | 5,712 |
| Feb 10, 2025 | 6.19 | 6.29 | 6.12 | 6.24 | 6.24 | -2.19% | 13,922 |
| Feb 7, 2025 | 6.60 | 6.60 | 6.13 | 6.38 | 6.38 | -3.33% | 11,882 |
| Feb 6, 2025 | 6.61 | 6.93 | 5.78 | 6.60 | 6.60 | -9.59% | 40,792 |
| Feb 5, 2025 | 7.34 | 7.40 | 7.27 | 7.30 | 7.30 | -0.41% | 4,807 |
| Feb 4, 2025 | 6.90 | 7.33 | 6.90 | 7.33 | 7.33 | 5.47% | 3,969 |
| Feb 3, 2025 | 6.85 | 7.01 | 6.36 | 6.95 | 6.95 | -0.71% | 10,958 |
| Jan 31, 2025 | 7.30 | 7.34 | 7.00 | 7.00 | 7.00 | -4.76% | 7,751 |
| Jan 30, 2025 | 6.84 | 7.35 | 6.84 | 7.35 | 7.35 | 7.30% | 6,822 |
| Jan 29, 2025 | 7.13 | 7.14 | 6.72 | 6.85 | 6.85 | -5.78% | 9,905 |
| Jan 28, 2025 | 7.39 | 7.54 | 7.19 | 7.27 | 7.27 | -2.94% | 7,337 |
| Jan 27, 2025 | 7.56 | 7.69 | 7.38 | 7.49 | 7.49 | -1.45% | 38,516 |
| Jan 24, 2025 | 7.62 | 7.80 | 7.53 | 7.60 | 7.60 | 0.40% | 6,610 |
| Jan 23, 2025 | 7.67 | 7.75 | 7.57 | 7.57 | 7.57 | -1.30% | 15,004 |
| Jan 22, 2025 | 7.83 | 7.99 | 7.67 | 7.67 | 7.67 | -1.67% | 26,680 |
| Jan 21, 2025 | 7.45 | 7.84 | 7.28 | 7.80 | 7.80 | 5.81% | 34,996 |
| Jan 17, 2025 | 7.22 | 7.40 | 7.17 | 7.37 | 7.37 | 0.30% | 25,908 |
| Jan 16, 2025 | 7.03 | 7.65 | 7.03 | 7.35 | 7.35 | 1.80% | 6,326 |
| Jan 15, 2025 | 6.97 | 7.25 | 6.97 | 7.22 | 7.22 | 3.00% | 8,866 |
| Jan 14, 2025 | 7.00 | 7.10 | 7.00 | 7.01 | 7.01 | 0.36% | 4,131 |
| Jan 13, 2025 | 7.12 | 7.12 | 6.89 | 6.99 | 6.99 | -1.83% | 9,504 |
| Jan 10, 2025 | 7.11 | 7.20 | 7.10 | 7.12 | 7.12 | 2.82% | 7,936 |
| Jan 8, 2025 | 7.05 | 7.20 | 6.92 | 6.92 | 6.92 | -0.63% | 4,289 |
| Jan 7, 2025 | 6.89 | 7.10 | 6.81 | 6.96 | 6.96 | -0.60% | 7,185 |
| Jan 6, 2025 | 6.92 | 7.06 | 6.92 | 7.01 | 7.01 | 1.24% | 2,237 |
| Jan 3, 2025 | 6.99 | 7.08 | 6.92 | 6.92 | 6.92 | -2.67% | 6,956 |
| Jan 2, 2025 | 7.11 | 7.11 | 6.90 | 7.11 | 7.11 | -0.42% | 2,886 |
| Dec 31, 2024 | 7.15 | 7.15 | 6.90 | 7.14 | 7.14 | 1.85% | 1,536 |
| Dec 30, 2024 | 7.02 | 7.13 | 6.96 | 7.01 | 7.01 | 0.14% | 2,435 |
| Dec 27, 2024 | 7.10 | 7.10 | 6.83 | 7.00 | 7.00 | -0.57% | 21,147 |
| Dec 26, 2024 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | 0.57% | 2,944 |
| Dec 24, 2024 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | - | 10,260 |
| Dec 23, 2024 | 6.98 | 7.13 | 6.81 | 7.00 | 7.00 | -0.36% | 9,439 |
| 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 |