Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.910
-0.020 (-0.41%)
At close: Sep 30, 2026, 4:00 PM EDT
4.860
-0.050 (-1.02%)
After-hours: Sep 30, 2026, 6:25 PM EDT
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.91 | 4.94 | 4.90 | 4.91 | - | -0.41% | 1,196,815 |
| Sep 29, 2026 | 4.95 | 5.06 | 4.87 | 4.93 | 4.93 | 37.33% | 4,040,280 |
| Sep 28, 2026 | 3.57 | 3.81 | 3.47 | 3.59 | 3.59 | 1.13% | 40,363 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | 0.71% | 20,625 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | 0.07% | 639 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.22% | 268 |
| 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% | 7,254 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.49 | 3.49 | 3.49 | -3.29% | 5,006 |
| Sep 16, 2026 | 3.60 | 3.74 | 3.45 | 3.61 | 3.61 | 4.11% | 4,257 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -3.88% | 684 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 388 |
| Sep 10, 2026 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | -3.14% | 938 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.41% | 353 |
| Sep 8, 2026 | 3.55 | 3.87 | 3.55 | 3.73 | 3.73 | 0.54% | 7,169 |
| Sep 4, 2026 | 3.75 | 3.80 | 3.64 | 3.71 | 3.71 | -1.07% | 22,299 |
| Sep 3, 2026 | 3.81 | 3.85 | 3.75 | 3.75 | 3.75 | -3.10% | 10,503 |
| Sep 2, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | -0.77% | 15,321 |
| Sep 1, 2026 | 3.95 | 3.97 | 3.78 | 3.90 | 3.90 | -1.36% | 11,048 |
| Aug 31, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.38% | 396 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.90% | 1,086 |
| 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% | 3,665 |
| Aug 25, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | -1.26% | 2,777 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 339 |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | 706 |
| Aug 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 287 |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.60% | 292 |
| Aug 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 2.36% | 451 |
| 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 |
| Aug 4, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | 4.20% | 1,028 |
| Aug 3, 2026 | 3.66 | 3.92 | 3.66 | 3.81 | 3.81 | -4.39% | 7,613 |
| Jul 31, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -2.09% | 7,968 |
| Jul 30, 2026 | 4.08 | 4.15 | 4.06 | 4.07 | 4.07 | -1.21% | 2,024 |
| Jul 29, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -1.20% | 18,672 |
| Jul 28, 2026 | 4.16 | 4.19 | 4.12 | 4.17 | 4.17 | 0.24% | 9,199 |
| 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 |