Sangoma Technologies Corp... (SANG)
5.72
-0.20 (-3.38%)
At close: Feb 20, 2025, 3:59 PM
5.68
-0.61%
After-hours: Feb 20, 2025, 01:10 PM EST
SANG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 6.10 | 6.21 | 5.91 | 5.92 | -0.43 | -6.77% | 8,233 |
| 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 |
| Jan 15, 2025 | 6.97 | 7.25 | 6.97 | 7.22 | 0.21 | 3.00% | 8,900 |
| Jan 14, 2025 | 7.00 | 7.10 | 7.00 | 7.01 | 0.02 | 0.29% | 4,131 |
| Jan 13, 2025 | 7.12 | 7.12 | 6.89 | 6.99 | -0.13 | -1.83% | 9,504 |
| Jan 10, 2025 | 7.11 | 7.20 | 7.10 | 7.12 | 0.20 | 2.89% | 8,028 |
| Jan 8, 2025 | 7.05 | 7.20 | 6.92 | 6.92 | -0.04 | -0.57% | 4,300 |
| Jan 7, 2025 | 6.89 | 7.10 | 6.81 | 6.96 | -0.05 | -0.71% | 7,200 |
| Jan 6, 2025 | 6.92 | 7.06 | 6.92 | 7.01 | 0.09 | 1.30% | 2,237 |
| Jan 3, 2025 | 6.99 | 7.08 | 6.92 | 6.92 | -0.19 | -2.67% | 7,000 |
| Jan 2, 2025 | 7.11 | 7.11 | 6.90 | 7.11 | -0.03 | -0.42% | 2,900 |
| Dec 31, 2024 | 7.15 | 7.15 | 6.90 | 7.14 | 0.13 | 1.85% | 1,536 |
| Dec 30, 2024 | 7.02 | 7.13 | 6.96 | 7.01 | 0.01 | 0.14% | 2,435 |
| Dec 27, 2024 | 7.10 | 7.10 | 6.83 | 7.00 | -0.04 | -0.57% | 21,147 |
| Dec 26, 2024 | 7.10 | 7.10 | 7.00 | 7.04 | 0.04 | 0.57% | 2,944 |
| Dec 24, 2024 | 6.84 | 7.05 | 6.84 | 7.00 | 0.00 | 0.00% | 10,300 |
| Dec 23, 2024 | 6.98 | 7.13 | 6.81 | 7.00 | -0.03 | -0.43% | 9,439 |
| Dec 20, 2024 | 6.85 | 7.16 | 6.85 | 7.03 | 0.18 | 2.63% | 28,500 |
| Dec 19, 2024 | 6.70 | 6.88 | 6.50 | 6.85 | 0.41 | 6.37% | 18,300 |
| Dec 18, 2024 | 6.58 | 6.68 | 6.44 | 6.44 | -0.26 | -3.88% | 2,200 |
| Dec 17, 2024 | 6.88 | 6.88 | 6.45 | 6.70 | -0.18 | -2.62% | 2,424 |
| Dec 16, 2024 | 6.63 | 6.93 | 6.48 | 6.88 | 0.29 | 4.40% | 5,025 |
| Dec 13, 2024 | 6.62 | 6.62 | 6.50 | 6.59 | 0.08 | 1.23% | 5,630 |
| Dec 12, 2024 | 6.63 | 6.63 | 6.51 | 6.51 | -0.18 | -2.69% | 825 |
| Dec 11, 2024 | 6.59 | 6.70 | 6.52 | 6.69 | 0.19 | 2.92% | 11,100 |
| Dec 10, 2024 | 6.32 | 6.50 | 6.23 | 6.50 | 0.11 | 1.72% | 5,000 |
| Dec 9, 2024 | 6.38 | 6.40 | 6.32 | 6.39 | 0.00 | 0.00% | 4,300 |
| Dec 6, 2024 | 6.25 | 6.40 | 6.17 | 6.39 | 0.17 | 2.73% | 3,621 |
| Dec 5, 2024 | 6.24 | 6.39 | 6.16 | 6.22 | -0.12 | -1.89% | 12,318 |