Sangoma Technologies Corp... (SANG)
NASDAQ: SANG
· Real-Time Price · USD
4.96
-0.13 (-2.46%)
At close: Sep 24, 2025, 3:59 PM
5.04
1.72%
After-hours: Sep 24, 2025, 05:02 PM EDT
SANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | -2.55% | 7,254 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | 1.39% | 9,000 |
| Sep 22, 2025 | 5.12 | 5.18 | 4.83 | 5.02 | 5.02 | -2.90% | 21,300 |
| Sep 19, 2025 | 5.17 | 5.30 | 5.09 | 5.17 | 5.17 | -0.96% | 10,400 |
| Sep 18, 2025 | 5.78 | 5.88 | 4.70 | 5.22 | 5.22 | -13.72% | 75,000 |
| Sep 17, 2025 | 6.04 | 6.40 | 5.74 | 6.05 | 6.05 | 2.89% | 111,239 |
| Sep 16, 2025 | 6.46 | 6.46 | 5.84 | 5.88 | 5.88 | -0.68% | 43,562 |
| Sep 15, 2025 | 5.65 | 5.92 | 5.47 | 5.92 | 5.92 | 6.28% | 5,041 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.42 | 5.57 | 5.57 | 2.39% | 3,200 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.27% | 900 |
| Sep 10, 2025 | 5.53 | 5.56 | 5.45 | 5.51 | 5.51 | -3.50% | 1,133 |
| Sep 9, 2025 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | 1.78% | 616 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.00% | 3,412 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | -3.34% | 943 |
| Sep 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.87% | 200 |
| Sep 3, 2025 | 5.84 | 5.84 | 5.57 | 5.74 | 5.74 | -5.59% | 4,032 |
| Sep 2, 2025 | 5.97 | 6.26 | 5.93 | 6.08 | 6.08 | 0.16% | 6,009 |
| Aug 29, 2025 | 6.00 | 6.19 | 6.00 | 6.07 | 6.07 | 2.19% | 4,300 |
| Aug 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | 2,500 |
| Aug 27, 2025 | 5.73 | 5.92 | 5.73 | 5.91 | 5.91 | 2.96% | 3,100 |