Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
5.60
-0.09 (-1.62%)
Sep 5, 2025, 4:00 PM - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.60 | 5.60 | 5.54 | 5.47 | - | -3.95% | 414 |
| Sep 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.84% | 200 |
| Sep 3, 2025 | 5.84 | 5.84 | 5.57 | 5.74 | 5.74 | -5.59% | 4,032 |
| Sep 2, 2025 | 5.97 | 6.26 | 5.93 | 6.08 | 6.08 | 0.16% | 6,009 |
| Aug 29, 2025 | 6.00 | 6.19 | 6.00 | 6.07 | 6.07 | 2.19% | 4,270 |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | 2,458 |
| Aug 27, 2025 | 5.73 | 5.92 | 5.73 | 5.91 | 5.91 | 2.96% | 3,076 |
| Aug 26, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 4.55% | 4,053 |
| Aug 25, 2025 | 5.64 | 5.69 | 5.45 | 5.49 | 5.49 | -1.79% | 3,883 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.61% | 361 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 107 |
| Aug 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.68% | 223 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.65 | 5.70 | 5.70 | -1.71% | 4,943 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | 488 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 308 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.62 | 5.79 | 5.79 | -0.60% | 1,589 |
| Aug 13, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 618 |
| Aug 12, 2025 | 5.77 | 5.86 | 5.73 | 5.83 | 5.83 | 0.26% | 2,187 |
| Aug 11, 2025 | 5.58 | 5.84 | 5.58 | 5.81 | 5.81 | -0.43% | 1,361 |
| Aug 8, 2025 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -1.77% | 721 |
| Aug 7, 2025 | 5.85 | 5.94 | 5.83 | 5.94 | 5.94 | 1.71% | 7,085 |
| Aug 6, 2025 | 5.76 | 5.86 | 5.76 | 5.84 | 5.84 | 1.92% | 2,890 |
| Aug 5, 2025 | 5.77 | 5.80 | 5.71 | 5.73 | 5.73 | 5.91% | 1,805 |
| Aug 4, 2025 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | -3.22% | 1,859 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 95 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | 2.47% | 797 |
| Jul 30, 2025 | 5.69 | 5.69 | 5.46 | 5.46 | 5.46 | -3.49% | 655 |
| Jul 29, 2025 | 5.65 | 5.69 | 5.65 | 5.65 | 5.65 | -1.53% | 872 |
| Jul 28, 2025 | 5.61 | 5.74 | 5.60 | 5.74 | 5.74 | 1.23% | 2,155 |
| Jul 25, 2025 | 5.71 | 5.84 | 5.67 | 5.67 | 5.67 | -1.39% | 1,836 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.94% | 182 |
| Jul 23, 2025 | 5.70 | 5.99 | 5.70 | 5.99 | 5.99 | 2.50% | 1,316 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.22% | 203 |
| Jul 21, 2025 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 5.38% | 2,427 |
| Jul 18, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 53 |
| Jul 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.83% | 257 |
| Jul 16, 2025 | 6.03 | 6.03 | 5.77 | 5.90 | 5.90 | -1.75% | 1,012 |
| Jul 15, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 729 |
| Jul 14, 2025 | 5.85 | 6.02 | 5.85 | 5.99 | 5.99 | -3.39% | 7,459 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 208 |
| Jul 10, 2025 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -1.15% | 11,010 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.27 | 6.27 | 6.27 | -0.76% | 1,085 |
| Jul 8, 2025 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.47% | 1,175 |
| Jul 7, 2025 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -0.16% | 1,752 |
| Jul 3, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 6.00% | 635 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 716 |
| Jul 1, 2025 | 5.99 | 6.02 | 5.90 | 6.00 | 6.00 | -0.88% | 8,829 |
| Jun 30, 2025 | 5.99 | 6.37 | 5.99 | 6.05 | 6.05 | 1.32% | 10,761 |
| Jun 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 103 |
| Jun 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.08% | 513 |