Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
7.37
+0.10 (1.40%)
Jan 17, 2025, 4:00 PM EST - Market closed

Sangoma Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.227.407.177.377.370.30%25,908
Jan 16, 20257.037.657.037.357.351.80%6,326
Jan 15, 20256.977.256.977.227.223.00%8,866
Jan 14, 20257.007.107.007.017.010.36%4,131
Jan 13, 20257.127.126.896.996.99-1.83%9,504
Jan 10, 20257.117.207.107.127.122.82%7,936
Jan 8, 20257.057.206.926.926.92-0.63%4,289
Jan 7, 20256.897.106.816.966.96-0.60%7,185
Jan 6, 20256.927.066.927.017.011.24%2,237
Jan 3, 20256.997.086.926.926.92-2.67%6,956
Jan 2, 20257.117.116.907.117.11-0.42%2,886
Dec 31, 20247.157.156.907.147.141.85%1,536
Dec 30, 20247.027.136.967.017.010.14%2,435
Dec 27, 20247.107.106.837.007.00-0.57%21,147
Dec 26, 20247.107.107.007.047.040.57%2,944
Dec 24, 20246.847.056.847.007.00-10,260
Dec 23, 20246.987.136.817.007.00-0.36%9,439
Dec 20, 20246.857.166.857.037.032.55%28,456
Dec 19, 20246.706.886.506.856.856.37%18,253
Dec 18, 20246.586.686.446.446.44-3.88%2,161
Dec 17, 20246.886.886.456.706.70-2.62%2,424
Dec 16, 20246.636.936.486.886.884.40%5,025
Dec 13, 20246.626.626.506.596.591.23%5,630
Dec 12, 20246.636.636.516.516.51-2.69%825
Dec 11, 20246.596.706.526.696.692.92%11,067
Dec 10, 20246.326.506.236.506.501.72%4,996
Dec 9, 20246.386.406.326.396.39-4,286
Dec 6, 20246.256.406.176.396.392.73%3,621
Dec 5, 20246.246.396.166.226.22-1.89%12,318
Dec 4, 20246.376.456.086.346.345.93%16,025
Dec 3, 20245.876.045.845.995.992.01%3,282
Dec 2, 20246.026.025.675.875.87-4.91%50,662
Nov 29, 20246.176.176.156.176.17-704
Nov 27, 20246.166.246.086.176.170.65%1,969
Nov 26, 20246.146.146.016.136.13-2.08%996
Nov 25, 20246.306.306.056.266.260.64%10,198
Nov 22, 20246.276.306.156.226.222.00%3,922
Nov 21, 20246.066.256.066.106.10-2.43%5,664
Nov 20, 20246.236.376.076.256.25-1.73%5,934
Nov 19, 20246.076.376.076.366.360.79%5,385
Nov 18, 20246.316.316.316.316.310.96%2,884
Nov 15, 20246.276.276.256.256.25-1.57%896
Nov 14, 20246.246.426.246.356.35-0.47%11,086
Nov 13, 20246.216.436.186.386.380.63%9,297
Nov 12, 20246.506.636.346.346.34-0.47%30,594
Nov 11, 20246.656.656.376.376.37-1.92%3,747
Nov 8, 20246.366.756.366.506.500.08%3,660
Nov 7, 20246.006.505.986.496.494.12%13,295
Nov 6, 20246.066.256.056.236.232.35%7,816
Nov 5, 20246.256.386.096.096.09-2.40%13,003
Nov 4, 20246.256.255.986.246.240.48%5,504
Nov 1, 20246.226.436.106.216.213.50%14,588
Oct 31, 20245.976.005.946.006.00-0.33%4,440
Oct 30, 20246.006.235.976.026.020.50%5,382
Oct 29, 20245.996.005.955.995.99-10,196
Oct 28, 20245.565.995.565.995.993.99%3,956
Oct 25, 20245.625.865.625.765.762.49%6,250
Oct 24, 20245.645.785.555.625.621.44%17,931
Oct 23, 20245.775.775.545.545.54-1.25%3,138
Oct 22, 20245.695.705.605.615.61-2.03%3,349
Oct 21, 20245.865.865.575.735.73-0.42%7,395
Oct 18, 20245.855.955.755.755.75-4.01%4,081
Oct 17, 20245.995.995.995.995.99-0.99%461
Oct 16, 20245.956.055.716.056.055.77%15,458
Oct 15, 20245.995.995.725.725.72-0.52%3,348
Oct 14, 20245.435.895.435.755.75-3.85%7,564
Oct 11, 20245.855.995.755.985.985.47%7,800
Oct 10, 20245.675.675.675.675.67-0.35%216
Oct 9, 20245.825.865.675.695.69-2.07%9,565
Oct 8, 20245.815.815.815.815.810.35%586
Oct 7, 20245.595.795.595.795.79-0.10%742
Oct 4, 20245.655.995.655.805.80-1.60%3,671
Oct 3, 20245.665.895.665.895.893.15%1,788
Oct 2, 20245.745.825.715.715.710.88%2,842
Oct 1, 20245.505.875.505.665.660.98%12,506
Sep 30, 20245.615.615.615.615.61-220
Sep 27, 20245.465.745.265.615.612.47%22,336
Sep 26, 20245.495.655.475.475.47-0.73%2,244
Sep 25, 20245.645.895.425.515.51-2.65%11,963
Sep 24, 20245.685.705.465.665.66-0.88%5,700
Sep 23, 20245.665.785.535.715.711.78%6,169
Sep 20, 20245.605.905.205.615.61-1.75%13,154
Sep 19, 20245.956.105.515.715.71-7.90%76,706
Sep 18, 20246.256.386.096.206.203.16%61,667
Sep 17, 20246.036.365.906.016.012.04%27,294
Sep 16, 20245.506.005.505.895.8913.20%22,951
Sep 13, 20245.255.285.205.205.20-1.64%2,243
Sep 12, 20245.205.505.155.295.292.32%17,183
Sep 11, 20245.175.205.165.175.17-1.15%3,130
Sep 10, 20245.205.295.145.235.23-0.95%5,149
Sep 9, 20245.225.285.125.285.281.15%1,725
Sep 6, 20245.655.655.225.225.22-6.62%5,796
Sep 5, 20245.335.645.335.595.593.52%4,230
Sep 4, 20245.205.405.205.405.403.45%10,546
Sep 3, 20245.105.305.105.225.22-1.69%1,092
Aug 30, 20245.405.415.305.315.31-1.67%2,178
Aug 29, 20245.335.485.295.405.400.63%7,967
Aug 28, 20245.375.375.375.375.37-1.72%186
Aug 27, 20245.465.465.465.465.46-118
Aug 26, 20245.545.545.395.465.462.63%2,603