Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.590
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST - Market closed
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.64 | 4.65 | 4.58 | 4.59 | 4.59 | - | 77,422 |
| Nov 6, 2026 | 4.47 | 4.67 | 4.47 | 4.59 | 4.59 | 2.68% | 89,072 |
| Nov 5, 2026 | 4.55 | 4.56 | 4.42 | 4.47 | 4.47 | -1.11% | 58,044 |
| Nov 4, 2026 | 4.51 | 4.56 | 4.51 | 4.52 | 4.52 | 0.22% | 16,274 |
| Nov 3, 2026 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -2.59% | 26,699 |
| Nov 2, 2026 | 4.63 | 4.71 | 4.60 | 4.63 | 4.63 | -0.86% | 20,929 |
| Oct 30, 2026 | 4.71 | 4.80 | 4.62 | 4.67 | 4.67 | -0.85% | 91,678 |
| Oct 29, 2026 | 4.68 | 4.74 | 4.64 | 4.71 | 4.71 | 1.07% | 28,945 |
| Oct 28, 2026 | 4.59 | 4.67 | 4.54 | 4.66 | 4.66 | 1.53% | 55,006 |
| Oct 27, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | -0.86% | 33,336 |
| Oct 26, 2026 | 4.67 | 4.70 | 4.63 | 4.63 | 4.63 | -1.28% | 88,750 |
| Oct 23, 2026 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -0.85% | 72,261 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -1.66% | 42,677 |
| Oct 21, 2026 | 4.79 | 4.81 | 4.69 | 4.81 | 4.81 | 0.84% | 64,923 |
| Oct 20, 2026 | 4.76 | 4.84 | 4.76 | 4.77 | 4.77 | -0.83% | 38,739 |
| Oct 19, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | 4.81 | 0.84% | 12,396 |
| 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 |