Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
6.20
-0.07 (-1.12%)
Jul 10, 2025, 4:00 PM - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |