Sangoma Technologies Corporation SANG
NASDAQ · United States · Electronic Technology
$4.90-0.01 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.90 | -0.20% | $4.91 | $4.93 | $4.90 | 544.60K |
| 2026-09-30 | $4.91 | -0.41% | $4.94 | $4.95 | $4.89 | 1.25M |
| 2026-09-29 | $4.93 | +37.33% | $4.95 | $5.06 | $4.87 | 4.07M |
| 2026-09-28 | $3.59 | +1.13% | $3.57 | $3.81 | $3.47 | 829.60K |
| 2026-09-25 | $3.55 | 0.00% | $3.55 | $3.55 | $3.55 | 0 |
| 2026-09-24 | $3.55 | +0.57% | $3.60 | $3.60 | $3.51 | 21.00K |
| 2026-09-23 | $3.53 | +0.28% | $3.65 | $3.65 | $3.53 | 800 |
| 2026-09-22 | $3.52 | +1.15% | $3.52 | $3.52 | $3.52 | 500 |
| 2026-09-21 | $3.48 | +0.87% | $3.44 | $3.48 | $3.44 | 3.80K |
| 2026-09-18 | $3.45 | -1.15% | $3.49 | $3.49 | $3.45 | 7.50K |
| 2026-09-17 | $3.49 | -3.32% | $3.76 | $3.76 | $3.49 | 5.20K |
| 2026-09-16 | $3.61 | +4.03% | $3.60 | $3.74 | $3.45 | 4.50K |
| 2026-09-15 | $3.47 | -3.88% | $3.50 | $3.50 | $3.47 | 900 |
| 2026-09-14 | $3.61 | -2.43% | $3.61 | $3.61 | $3.61 | 600 |
| 2026-09-11 | $3.70 | 0.00% | $3.70 | $3.70 | $3.70 | 0 |
| 2026-09-10 | $3.70 | -3.14% | $3.91 | $3.91 | $3.70 | 1.10K |
| 2026-09-09 | $3.82 | +2.41% | $3.82 | $3.82 | $3.82 | 600 |
| 2026-09-08 | $3.73 | +0.54% | $3.55 | $3.87 | $3.55 | 7.40K |
| 2026-09-04 | $3.71 | -1.07% | $3.75 | $3.80 | $3.64 | 22.50K |
| 2026-09-03 | $3.75 | -3.10% | $3.81 | $3.85 | $3.75 | 10.70K |
| 2026-09-02 | $3.87 | -0.77% | $3.85 | $3.89 | $3.83 | 15.50K |
| 2026-09-01 | $3.90 | -1.27% | $3.95 | $3.97 | $3.78 | 11.20K |
| 2026-08-31 | $3.95 | +1.28% | $3.90 | $3.95 | $3.90 | 600 |
| 2026-08-28 | $3.90 | +2.90% | $3.90 | $3.90 | $3.90 | 1.50K |
| 2026-08-27 | $3.79 | -2.57% | $3.98 | $3.98 | $3.79 | 1.50K |
| 2026-08-26 | $3.89 | -1.02% | $3.89 | $3.99 | $3.89 | 3.70K |
| 2026-08-25 | $3.93 | -1.26% | $3.76 | $3.93 | $3.76 | 3.10K |
| 2026-08-24 | $3.98 | 0.00% | $3.98 | $3.98 | $3.98 | 0 |
| 2026-08-21 | $3.98 | -1.97% | $3.98 | $3.98 | $3.98 | 600 |
| 2026-08-20 | $4.06 | -0.73% | $4.06 | $4.06 | $4.06 | 1.00K |
| 2026-08-19 | $4.09 | +0.25% | $4.09 | $4.09 | $4.09 | 600 |
| 2026-08-18 | $4.08 | -0.49% | $4.08 | $4.08 | $4.08 | 600 |
| 2026-08-17 | $4.10 | 0.00% | $4.10 | $4.10 | $4.10 | 0 |
| 2026-08-14 | $4.10 | +2.24% | $4.10 | $4.10 | $4.10 | 800 |
| 2026-08-13 | $4.01 | -2.91% | $4.01 | $4.01 | $4.01 | 500 |
| 2026-08-12 | $4.13 | -0.48% | $4.04 | $4.14 | $4.04 | 2.80K |
| 2026-08-11 | $4.15 | +0.24% | $4.00 | $4.18 | $4.00 | 38.00K |
| 2026-08-10 | $4.14 | +2.99% | $4.14 | $4.14 | $4.14 | 1.90K |
| 2026-08-07 | $4.02 | +0.25% | $4.01 | $4.02 | $3.94 | 10.60K |
| 2026-08-06 | $4.01 | +0.50% | $3.94 | $4.02 | $3.81 | 9.70K |
| 2026-08-05 | $3.99 | +0.50% | $3.98 | $3.99 | $3.98 | 500 |
| 2026-08-04 | $3.97 | +4.20% | $3.99 | $3.99 | $3.97 | 1.00K |
| 2026-08-03 | $3.81 | -4.51% | $3.66 | $3.92 | $3.66 | 7.60K |
| 2026-07-31 | $3.99 | -1.97% | $3.95 | $3.99 | $3.95 | 8.00K |
| 2026-07-30 | $4.07 | -1.21% | $4.08 | $4.15 | $4.06 | 2.00K |
| 2026-07-29 | $4.12 | -1.20% | $4.16 | $4.16 | $4.06 | 18.70K |
| 2026-07-28 | $4.17 | +0.24% | $4.16 | $4.19 | $4.12 | 9.20K |
| 2026-07-27 | $4.16 | 0.00% | $4.25 | $4.25 | $4.13 | 15.80K |
| 2026-07-24 | $4.16 | +1.22% | $4.11 | $4.18 | $4.10 | 8.70K |
| 2026-07-23 | $4.11 | +0.24% | $4.05 | $4.16 | $4.04 | 11.70K |
| 2026-07-22 | $4.10 | +0.74% | $4.08 | $4.16 | $4.00 | 31.60K |
| 2026-07-21 | $4.07 | -1.45% | $4.08 | $4.12 | $4.00 | 34.80K |
| 2026-07-20 | $4.13 | +0.73% | $4.10 | $4.13 | $4.02 | 30.10K |
| 2026-07-17 | $4.10 | -0.73% | $4.15 | $4.15 | $4.10 | 1.60K |
| 2026-07-16 | $4.13 | +0.73% | $4.10 | $4.18 | $4.10 | 5.40K |
| 2026-07-15 | $4.10 | 0.00% | $4.00 | $4.24 | $4.00 | 21.70K |
| 2026-07-14 | $4.10 | 0.00% | $4.10 | $4.10 | $4.10 | 0 |
| 2026-07-13 | $4.10 | +1.23% | $4.05 | $4.15 | $4.02 | 8.00K |
| 2026-07-10 | $4.05 | 0.00% | $4.05 | $4.05 | $4.05 | 0 |
| 2026-07-09 | $4.05 | +2.53% | $4.10 | $4.10 | $4.05 | 200 |
| 2026-07-08 | $3.95 | -1.50% | $4.01 | $4.07 | $3.95 | 1.40K |
| 2026-07-07 | $4.01 | +0.50% | $4.01 | $4.04 | $4.01 | 1.70K |
| 2026-07-06 | $3.99 | +8.42% | $3.82 | $4.00 | $3.82 | 2.30K |
| 2026-07-02 | $3.68 | +1.66% | $3.68 | $3.68 | $3.68 | 500 |
| 2026-07-01 | $3.62 | -3.98% | $3.59 | $3.73 | $3.59 | 2.40K |
| 2026-06-30 | $3.77 | -0.79% | $3.76 | $3.98 | $3.64 | 3.40K |
| 2026-06-29 | $3.80 | +1.88% | $3.75 | $3.80 | $3.75 | 1.30K |
| 2026-06-26 | $3.73 | +0.81% | $3.73 | $3.73 | $3.73 | 400 |
| 2026-06-25 | $3.70 | -0.54% | $3.53 | $3.70 | $3.53 | 500 |
| 2026-06-24 | $3.72 | -3.88% | $3.76 | $3.81 | $3.66 | 9.50K |
| 2026-06-23 | $3.87 | +3.75% | $3.74 | $3.87 | $3.61 | 10.70K |
| 2026-06-22 | $3.73 | +3.61% | $3.53 | $3.75 | $3.53 | 6.50K |
| 2026-06-18 | $3.60 | -0.55% | $3.62 | $3.62 | $3.60 | 800 |
| 2026-06-17 | $3.62 | +1.12% | $3.58 | $3.73 | $3.58 | 4.60K |
| 2026-06-16 | $3.58 | 0.00% | $3.55 | $3.58 | $3.54 | 3.80K |
| 2026-06-15 | $3.58 | -0.83% | $3.61 | $3.63 | $3.52 | 1.70K |
| 2026-06-12 | $3.61 | +1.98% | $3.72 | $3.73 | $3.56 | 2.30K |
| 2026-06-11 | $3.54 | -5.60% | $3.40 | $3.66 | $3.40 | 1.30K |
| 2026-06-10 | $3.75 | +8.38% | $3.44 | $3.76 | $3.44 | 13.00K |
| 2026-06-09 | $3.46 | -1.98% | $3.52 | $3.52 | $3.45 | 2.70K |
| 2026-06-08 | $3.53 | +0.86% | $3.53 | $3.53 | $3.53 | 2.50K |
| 2026-06-05 | $3.50 | 0.00% | $3.52 | $3.56 | $3.50 | 6.30K |
| 2026-06-04 | $3.50 | -1.69% | $3.63 | $3.72 | $3.50 | 11.10K |
| 2026-06-03 | $3.56 | -4.04% | $3.56 | $3.59 | $3.52 | 5.10K |
| 2026-06-02 | $3.71 | -3.13% | $3.71 | $3.76 | $3.60 | 10.50K |
| 2026-06-01 | $3.83 | +2.68% | $3.73 | $3.83 | $3.70 | 3.30K |
| 2026-05-29 | $3.73 | -0.80% | $3.73 | $3.73 | $3.73 | 300 |
| 2026-05-28 | $3.76 | -0.79% | $3.65 | $3.76 | $3.65 | 5.20K |
| 2026-05-27 | $3.79 | +2.43% | $3.70 | $3.82 | $3.66 | 5.40K |
| 2026-05-26 | $3.70 | +2.78% | $3.58 | $3.75 | $3.58 | 4.00K |