Sangoma Technologies Corp...

4.31
-0.21 (-4.65%)
At close: Mar 28, 2025, 3:59 PM
4.42
2.66%
After-hours: Mar 28, 2025, 04:27 PM EDT

SANG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.59 4.60 4.22 4.36 -0.16 -3.54% 16,111
Mar 27, 2025 4.60 4.63 4.35 4.52 -0.08 -1.74% 31,500
Mar 26, 2025 4.78 4.78 4.60 4.60 -0.19 -3.97% 2,220
Mar 25, 2025 4.68 4.85 4.68 4.79 0.03 0.63% 1,225
Mar 24, 2025 4.70 4.76 4.70 4.76 0.01 0.21% 800
Mar 21, 2025 4.42 4.75 4.42 4.75 0.12 2.59% 4,219
Mar 20, 2025 4.69 4.69 4.62 4.63 0.00 0.00% 733
Mar 19, 2025 4.65 4.65 4.59 4.63 -0.08 -1.70% 5,900
Mar 18, 2025 4.71 4.71 4.71 4.71 0.00 0.00% 4
Mar 17, 2025 4.50 4.71 4.50 4.71 0.18 3.97% 25,505
Mar 14, 2025 4.60 4.68 4.53 4.53 -0.04 -0.88% 1,720
Mar 13, 2025 4.50 4.60 4.44 4.57 -0.03 -0.65% 6,900
Mar 12, 2025 4.65 4.80 4.59 4.60 -0.05 -1.08% 13,300
Mar 11, 2025 4.64 4.66 4.44 4.65 0.11 2.42% 8,900
Mar 10, 2025 4.86 4.86 4.40 4.54 -0.26 -5.42% 10,100
Mar 7, 2025 4.99 4.99 4.75 4.80 -0.20 -4.00% 14,718
Mar 6, 2025 5.15 5.23 4.96 5.00 -0.31 -5.84% 4,135
Mar 5, 2025 5.01 5.31 5.01 5.31 0.36 7.27% 30,300
Mar 4, 2025 5.21 5.21 4.82 4.95 -0.39 -7.30% 17,900
Mar 3, 2025 5.37 5.42 5.23 5.34 -0.12 -2.20% 20,610
Feb 28, 2025 5.62 5.62 5.44 5.46 -0.34 -5.86% 9,600
Feb 27, 2025 5.87 5.87 5.68 5.80 0.04 0.69% 6,808
Feb 26, 2025 5.76 5.76 5.76 5.76 0.12 2.13% 928
Feb 25, 2025 5.76 5.76 5.54 5.64 -0.13 -2.25% 6,500
Feb 24, 2025 5.66 5.82 5.58 5.77 -0.05 -0.86% 9,500
Feb 21, 2025 5.53 6.00 5.32 5.82 0.13 2.28% 4,336
Feb 20, 2025 5.83 5.87 5.58 5.69 -0.23 -3.89% 37,600
Feb 19, 2025 6.10 6.21 5.91 5.92 -0.43 -6.77% 8,333
Feb 18, 2025 6.42 6.43 6.30 6.35 -0.06 -0.94% 1,633
Feb 14, 2025 6.18 6.42 6.18 6.41 0.12 1.91% 2,013
Feb 13, 2025 6.29 6.38 6.17 6.29 -0.04 -0.63% 8,144
Feb 12, 2025 6.19 6.33 6.19 6.33 0.09 1.44% 3,000
Feb 11, 2025 6.21 6.24 6.15 6.24 0.00 0.00% 5,712
Feb 10, 2025 6.19 6.29 6.12 6.24 -0.14 -2.19% 13,922
Feb 7, 2025 6.60 6.60 6.13 6.38 -0.22 -3.33% 12,082
Feb 6, 2025 6.61 6.93 5.78 6.60 -0.70 -9.59% 40,800
Feb 5, 2025 7.34 7.40 7.27 7.30 -0.03 -0.41% 4,807
Feb 4, 2025 6.90 7.33 6.90 7.33 0.38 5.47% 4,000
Feb 3, 2025 6.85 7.01 6.36 6.95 -0.05 -0.71% 11,000
Jan 31, 2025 7.30 7.34 7.00 7.00 -0.35 -4.76% 7,800
Jan 30, 2025 6.84 7.35 6.84 7.35 0.50 7.30% 6,822
Jan 29, 2025 7.13 7.14 6.72 6.85 -0.42 -5.78% 9,905
Jan 28, 2025 7.39 7.54 7.19 7.27 -0.22 -2.94% 7,337
Jan 27, 2025 7.56 7.69 7.38 7.49 -0.11 -1.45% 38,516
Jan 24, 2025 7.62 7.80 7.53 7.60 0.03 0.40% 6,610
Jan 23, 2025 7.67 7.75 7.57 7.57 -0.10 -1.30% 15,004
Jan 22, 2025 7.83 7.99 7.67 7.67 -0.13 -1.67% 26,700
Jan 21, 2025 7.45 7.84 7.28 7.80 0.43 5.83% 35,000
Jan 17, 2025 7.22 7.40 7.17 7.37 0.02 0.27% 25,908
Jan 16, 2025 7.03 7.65 7.03 7.35 0.13 1.80% 6,326