Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
6.20
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Sangoma Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 6.32 6.32 6.20 6.20 6.20 -1.15% 10,710
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
Jun 25, 2025 5.61 5.74 5.61 5.74 5.74 0.70% 921
Jun 24, 2025 5.70 5.70 5.70 5.70 5.70 -0.18% 299
Jun 23, 2025 5.55 5.96 5.55 5.71 5.71 -1.72% 2,830
Jun 20, 2025 5.81 5.81 5.81 5.81 5.81 2.29% 329
Jun 18, 2025 5.66 5.68 5.56 5.68 5.68 -1.22% 1,089
Jun 17, 2025 5.75 5.75 5.75 5.75 5.75 -1.54% 235
Jun 16, 2025 5.67 5.84 5.67 5.84 5.84 1.74% 248
Jun 13, 2025 5.74 5.74 5.74 5.74 5.74 - 51
Jun 12, 2025 5.84 5.84 5.74 5.74 5.74 -1.54% 2,681
Jun 11, 2025 5.87 5.90 5.78 5.83 5.83 -1.52% 1,703
Jun 10, 2025 5.72 5.92 5.72 5.92 5.92 3.50% 1,244
Jun 9, 2025 5.83 5.85 5.68 5.72 5.72 0.70% 2,263
Jun 6, 2025 5.58 5.85 5.58 5.68 5.68 -0.61% 1,763
Jun 5, 2025 5.46 5.76 5.46 5.72 5.72 1.33% 1,767
Jun 4, 2025 5.80 5.80 5.64 5.64 5.64 1.26% 3,474
Jun 3, 2025 5.55 5.75 5.54 5.57 5.57 2.20% 12,874
Jun 2, 2025 5.44 5.60 5.42 5.45 5.45 -0.55% 8,835
May 30, 2025 5.80 5.80 5.46 5.48 5.48 -2.14% 19,579
May 29, 2025 5.88 6.00 5.59 5.60 5.60 -4.68% 24,462
May 28, 2025 5.68 5.99 5.68 5.88 5.88 3.07% 3,155
May 27, 2025 5.81 5.96 5.67 5.70 5.70 1.88% 7,164
May 23, 2025 5.37 5.60 5.37 5.60 5.60 1.73% 6,147
May 22, 2025 5.62 5.62 5.49 5.50 5.50 1.85% 11,058
May 21, 2025 5.55 5.71 5.40 5.40 5.40 -2.70% 15,798
May 20, 2025 5.71 5.80 5.55 5.55 5.55 -1.94% 10,973
May 19, 2025 5.64 5.70 5.64 5.66 5.66 -0.18% 1,179
May 16, 2025 5.68 5.90 5.62 5.67 5.67 -0.18% 12,897
May 15, 2025 6.04 6.04 5.68 5.68 5.68 -5.96% 6,103
May 14, 2025 5.96 6.11 5.95 6.04 6.04 1.44% 4,231
May 13, 2025 5.73 5.95 5.73 5.95 5.95 5.01% 1,277
May 12, 2025 5.74 5.74 5.57 5.67 5.67 -3.90% 9,717
May 9, 2025 5.80 5.90 5.80 5.90 5.90 0.85% 3,674
May 8, 2025 5.93 5.95 5.85 5.85 5.85 1.21% 3,589
May 7, 2025 5.97 5.97 5.67 5.78 5.78 -0.34% 7,720
May 6, 2025 5.79 5.80 5.79 5.80 5.80 0.22% 1,325
May 5, 2025 5.85 5.91 5.79 5.79 5.79 -0.22% 353
May 2, 2025 5.60 5.80 5.60 5.80 5.80 2.17% 756
May 1, 2025 5.59 5.68 5.59 5.68 5.68 2.10% 875
Apr 30, 2025 5.61 5.61 5.56 5.56 5.56 -4.32% 672
Apr 29, 2025 5.81 5.81 5.81 5.81 5.81 3.23% 326