Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.770
-0.040 (-0.83%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.76 | 4.84 | 4.76 | 4.77 | 4.77 | -0.83% | 37,737 |
| Oct 19, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | 4.81 | 0.84% | 12,395 |
| Oct 16, 2026 | 4.76 | 4.85 | 4.69 | 4.77 | 4.77 | -0.21% | 144,600 |
| Oct 15, 2026 | 4.82 | 4.92 | 4.70 | 4.78 | 4.78 | 0.76% | 219,444 |
| Oct 14, 2026 | 4.85 | 4.86 | 4.72 | 4.74 | 4.74 | -2.19% | 189,903 |
| Oct 13, 2026 | 4.82 | 4.90 | 4.82 | 4.85 | 4.85 | 0.41% | 8,160 |
| Oct 12, 2026 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | -0.41% | 8,928 |
| Oct 9, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | 0.41% | 91,217 |
| Oct 8, 2026 | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | -0.31% | 147,035 |
| Oct 7, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.10% | 141,998 |
| Oct 6, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | 0.21% | 79,569 |
| Oct 5, 2026 | 4.87 | 4.88 | 4.78 | 4.84 | 4.84 | -0.74% | 232,469 |
| Oct 2, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | 4.88 | -0.49% | 499,975 |
| Oct 1, 2026 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.20% | 544,614 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.89 | 4.91 | 4.91 | -0.41% | 1,249,175 |
| Sep 29, 2026 | 4.95 | 5.06 | 4.87 | 4.93 | 4.93 | 37.33% | 4,073,344 |
| Sep 28, 2026 | 3.57 | 3.81 | 3.47 | 3.59 | 3.59 | 1.13% | 829,592 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | 0.71% | 20,976 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | 0.07% | 839 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.22% | 468 |
| Sep 21, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.02% | 3,849 |
| Sep 18, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.39% | 7,454 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.49 | 3.49 | 3.49 | -3.29% | 5,208 |
| Sep 16, 2026 | 3.60 | 3.74 | 3.45 | 3.61 | 3.61 | 4.11% | 4,534 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -3.88% | 884 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 589 |
| Sep 10, 2026 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | -3.14% | 1,138 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.41% | 553 |
| Sep 8, 2026 | 3.55 | 3.87 | 3.55 | 3.73 | 3.73 | 0.54% | 7,369 |
| Sep 4, 2026 | 3.75 | 3.80 | 3.64 | 3.71 | 3.71 | -1.07% | 22,499 |
| Sep 3, 2026 | 3.81 | 3.85 | 3.75 | 3.75 | 3.75 | -3.10% | 10,703 |
| Sep 2, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | -0.77% | 15,523 |
| Sep 1, 2026 | 3.95 | 3.97 | 3.78 | 3.90 | 3.90 | -1.36% | 11,248 |
| Aug 31, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.38% | 596 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.90% | 1,518 |
| Aug 27, 2026 | 3.98 | 3.98 | 3.79 | 3.79 | 3.79 | -2.57% | 1,460 |
| Aug 26, 2026 | 3.89 | 3.99 | 3.89 | 3.89 | 3.89 | -1.02% | 3,666 |
| Aug 25, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | -1.26% | 3,077 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 639 |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | 1,006 |
| Aug 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 612 |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.60% | 592 |
| Aug 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 2.36% | 757 |
| Aug 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | 510 |
| Aug 12, 2026 | 4.04 | 4.14 | 4.04 | 4.13 | 4.13 | -0.48% | 2,769 |
| Aug 11, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 0.24% | 38,021 |
| Aug 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | 2,060 |
| Aug 7, 2026 | 4.01 | 4.02 | 3.94 | 4.02 | 4.02 | 0.25% | 10,651 |
| Aug 6, 2026 | 3.94 | 4.02 | 3.81 | 4.01 | 4.01 | 0.50% | 9,676 |
| Aug 5, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.50% | 629 |