Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
3.725
-0.035 (-0.93%)
At close: May 29, 2026, 4:00 PM EDT
3.670
-0.055 (-1.48%)
After-hours: May 29, 2026, 4:04 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,354 |
| May 15, 2026 | 3.82 | 3.82 | 3.61 | 3.64 | 3.64 | -0.55% | 1,819 |
| May 14, 2026 | 3.97 | 3.97 | 3.49 | 3.66 | 3.66 | -10.51% | 76,166 |
| May 13, 2026 | 4.00 | 4.15 | 4.00 | 4.09 | 4.09 | 2.25% | 3,225 |
| May 12, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -4.31% | 7,399 |
| May 11, 2026 | 4.19 | 4.32 | 4.18 | 4.18 | 4.18 | -0.48% | 3,516 |
| May 8, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -1.41% | 1,576 |
| May 6, 2026 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 2.65% | 8,847 |
| May 5, 2026 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -3.71% | 13,203 |
| May 1, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | 0.94% | 3,675 |
| Apr 30, 2026 | 4.04 | 4.44 | 4.03 | 4.27 | 4.27 | 0.71% | 12,266 |
| Apr 29, 2026 | 4.07 | 4.24 | 4.07 | 4.24 | 4.24 | 3.92% | 1,227 |
| Apr 28, 2026 | 4.26 | 4.26 | 4.08 | 4.08 | 4.08 | -5.99% | 1,301 |
| Apr 27, 2026 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | 0.70% | 5,819 |
| Apr 24, 2026 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | -0.23% | 838 |
| Apr 23, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | -1.82% | 2,683 |
| Apr 22, 2026 | 4.16 | 4.40 | 4.11 | 4.40 | 4.40 | 3.53% | 2,642 |
| Apr 21, 2026 | 4.29 | 4.30 | 4.25 | 4.25 | 4.25 | 1.19% | 4,691 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 1,984 |
| Apr 17, 2026 | 4.15 | 4.35 | 4.13 | 4.20 | 4.20 | 1.69% | 12,987 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.08 | 4.13 | 4.13 | -0.72% | 8,395 |
| Apr 15, 2026 | 4.15 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 3,025 |
| Apr 14, 2026 | 3.84 | 4.25 | 3.84 | 4.25 | 4.25 | 13.33% | 5,541 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | - | 4,230 |
| Apr 10, 2026 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -0.53% | 1,089 |
| Apr 9, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -0.79% | 1,685 |
| Apr 8, 2026 | 3.90 | 3.99 | 3.80 | 3.80 | 3.80 | 0.80% | 6,767 |
| Apr 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.56% | 1,389 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 2,581 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 4,306 |
| Mar 31, 2026 | 3.91 | 3.91 | 3.71 | 3.88 | 3.88 | -2.76% | 7,007 |
| Mar 30, 2026 | 4.10 | 4.25 | 3.90 | 3.99 | 3.99 | - | 5,935 |
| Mar 27, 2026 | 4.08 | 4.18 | 3.99 | 3.99 | 3.99 | -3.16% | 11,429 |
| Mar 25, 2026 | 4.13 | 4.19 | 4.12 | 4.12 | 4.12 | -3.96% | 2,460 |
| Mar 24, 2026 | 4.27 | 4.29 | 4.03 | 4.29 | 4.29 | -1.72% | 4,056 |
| Mar 23, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 1.04% | 2,385 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.32 | 4.32 | 4.32 | -2.26% | 2,450 |
| Mar 18, 2026 | 4.38 | 4.66 | 4.22 | 4.42 | 4.42 | -3.49% | 9,457 |
| Mar 17, 2026 | 4.46 | 4.60 | 4.46 | 4.58 | 4.58 | 0.88% | 10,773 |
| Mar 16, 2026 | 4.54 | 4.55 | 4.49 | 4.54 | 4.54 | 1.34% | 12,468 |
| Mar 13, 2026 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -1.32% | 6,633 |
| Mar 11, 2026 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | 0.89% | 1,517 |