Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.310
-0.045 (-1.03%)
Mar 31, 2025, 2:21 PM EDT - Market open
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.59 | 4.60 | 4.22 | 4.36 | 4.36 | -3.65% | 16,111 |
| Mar 27, 2025 | 4.60 | 4.63 | 4.35 | 4.52 | 4.52 | -1.74% | 31,454 |
| Mar 26, 2025 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.97% | 2,220 |
| Mar 25, 2025 | 4.68 | 4.85 | 4.68 | 4.79 | 4.79 | 0.63% | 1,225 |
| Mar 24, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.21% | 759 |
| Mar 21, 2025 | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | 2.59% | 4,219 |
| Mar 20, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | - | 733 |
| Mar 19, 2025 | 4.65 | 4.65 | 4.59 | 4.63 | 4.63 | -1.70% | 5,858 |
| Mar 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 377 |
| Mar 17, 2025 | 4.50 | 4.71 | 4.50 | 4.71 | 4.71 | 4.09% | 25,505 |
| Mar 14, 2025 | 4.60 | 4.68 | 4.53 | 4.53 | 4.53 | -0.98% | 1,720 |
| Mar 13, 2025 | 4.50 | 4.60 | 4.44 | 4.57 | 4.57 | -0.65% | 6,900 |
| Mar 12, 2025 | 4.65 | 4.80 | 4.59 | 4.60 | 4.60 | -1.08% | 13,263 |
| Mar 11, 2025 | 4.64 | 4.66 | 4.44 | 4.65 | 4.65 | 2.42% | 8,866 |
| Mar 10, 2025 | 4.86 | 4.86 | 4.40 | 4.54 | 4.54 | -5.42% | 9,679 |
| Mar 7, 2025 | 4.99 | 4.99 | 4.75 | 4.80 | 4.80 | -4.00% | 14,718 |
| Mar 6, 2025 | 5.15 | 5.23 | 4.96 | 5.00 | 5.00 | -5.84% | 4,135 |
| Mar 5, 2025 | 5.02 | 5.31 | 5.02 | 5.31 | 5.31 | 7.27% | 30,293 |
| Mar 4, 2025 | 5.21 | 5.21 | 4.82 | 4.95 | 4.95 | -7.34% | 17,866 |
| Mar 3, 2025 | 5.37 | 5.42 | 5.23 | 5.34 | 5.34 | -2.16% | 20,374 |
| Feb 28, 2025 | 5.62 | 5.62 | 5.44 | 5.46 | 5.46 | -5.86% | 9,566 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.68 | 5.80 | 5.80 | 0.69% | 6,808 |
| Feb 26, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.22% | 928 |
| Feb 25, 2025 | 5.76 | 5.76 | 5.54 | 5.64 | 5.64 | -2.34% | 6,473 |
| Feb 24, 2025 | 5.66 | 5.82 | 5.58 | 5.77 | 5.77 | -0.77% | 9,490 |
| 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 |