Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.070
-0.050 (-1.21%)
Jul 30, 2026, 4:00 PM EDT - Market closed
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.08 | 4.15 | 4.06 | 4.07 | 4.07 | -1.21% | 1,724 |
| Jul 29, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -1.20% | 18,371 |
| Jul 28, 2026 | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | 0.24% | 9,198 |
| Jul 27, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | - | 15,782 |
| Jul 24, 2026 | 4.11 | 4.18 | 4.10 | 4.16 | 4.16 | 1.22% | 8,674 |
| Jul 23, 2026 | 4.05 | 4.16 | 4.04 | 4.11 | 4.11 | 0.37% | 11,699 |
| Jul 22, 2026 | 4.08 | 4.16 | 4.00 | 4.10 | 4.10 | 0.61% | 31,611 |
| Jul 21, 2026 | 4.08 | 4.12 | 4.00 | 4.07 | 4.07 | -1.45% | 34,771 |
| Jul 20, 2026 | 4.10 | 4.13 | 4.02 | 4.13 | 4.13 | 0.73% | 30,106 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.61% | 1,563 |
| Jul 16, 2026 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 0.61% | 5,402 |
| Jul 15, 2026 | 4.00 | 4.24 | 4.00 | 4.10 | 4.10 | - | 21,720 |
| Jul 13, 2026 | 4.05 | 4.15 | 4.02 | 4.10 | 4.10 | 1.23% | 8,020 |
| Jul 9, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 2.53% | 210 |
| Jul 8, 2026 | 4.01 | 4.07 | 3.95 | 3.95 | 3.95 | -1.50% | 1,412 |
| Jul 7, 2026 | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | 0.50% | 1,681 |
| Jul 6, 2026 | 3.82 | 4.00 | 3.82 | 3.99 | 3.99 | 8.42% | 2,349 |
| Jul 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.80% | 525 |
| Jul 1, 2026 | 3.59 | 3.73 | 3.59 | 3.62 | 3.62 | -4.11% | 2,423 |
| Jun 30, 2026 | 3.76 | 3.98 | 3.64 | 3.77 | 3.77 | -0.79% | 3,418 |
| Jun 29, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.88% | 1,258 |
| Jun 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | 448 |
| Jun 25, 2026 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | -0.54% | 500 |
| Jun 24, 2026 | 3.76 | 3.81 | 3.66 | 3.72 | 3.72 | -3.88% | 9,518 |
| Jun 23, 2026 | 3.74 | 3.87 | 3.61 | 3.87 | 3.87 | 3.75% | 10,797 |
| Jun 22, 2026 | 3.53 | 3.75 | 3.53 | 3.73 | 3.73 | 3.61% | 6,464 |
| Jun 18, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 759 |
| Jun 17, 2026 | 3.58 | 3.73 | 3.58 | 3.62 | 3.62 | 1.12% | 4,604 |
| Jun 16, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | - | 3,802 |
| Jun 15, 2026 | 3.61 | 3.63 | 3.52 | 3.58 | 3.58 | -0.83% | 1,715 |
| Jun 12, 2026 | 3.72 | 3.73 | 3.56 | 3.61 | 3.61 | 1.98% | 2,251 |
| Jun 11, 2026 | 3.40 | 3.66 | 3.40 | 3.54 | 3.54 | -5.60% | 1,340 |
| Jun 10, 2026 | 3.44 | 3.76 | 3.44 | 3.75 | 3.75 | 8.38% | 13,048 |
| Jun 9, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.98% | 2,709 |
| Jun 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 2,480 |
| Jun 5, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | - | 6,349 |
| Jun 4, 2026 | 3.63 | 3.72 | 3.50 | 3.50 | 3.50 | -1.69% | 11,057 |
| Jun 3, 2026 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | -4.04% | 5,097 |
| Jun 2, 2026 | 3.71 | 3.76 | 3.60 | 3.71 | 3.71 | -3.13% | 10,523 |
| Jun 1, 2026 | 3.73 | 3.83 | 3.70 | 3.83 | 3.83 | 2.82% | 3,271 |
| May 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.93% | 321 |
| May 28, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | -0.79% | 5,168 |
| May 27, 2026 | 3.70 | 3.82 | 3.66 | 3.79 | 3.79 | 2.43% | 5,437 |
| May 26, 2026 | 3.58 | 3.75 | 3.58 | 3.70 | 3.70 | 2.78% | 3,959 |
| May 22, 2026 | 3.74 | 3.74 | 3.51 | 3.60 | 3.60 | -0.69% | 6,026 |
| May 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | 3,144 |
| May 20, 2026 | 3.66 | 3.68 | 3.50 | 3.65 | 3.65 | -2.14% | 13,252 |
| May 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 360 |
| May 18, 2026 | 3.81 | 4.12 | 3.48 | 3.72 | 3.72 | 2.20% | 4,359 |
| May 15, 2026 | 3.82 | 3.82 | 3.61 | 3.64 | 3.64 | -0.55% | 1,819 |