Sangoma Technologies Corporation - Common Shares (SANG)
5.1900
+0.1700 (3.39%)
NASDAQ · Last Trade: Oct 31st, 11:31 PM EDT
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 5.09 | 5.20 | 5.09 | 5.19 | 2,808 | 5.19 |
| 10/30/2025 | 5.00 | 5.07 | 4.88 | 5.02 | 2,447 | 5.02 |
| 10/29/2025 | 4.99 | 5.09 | 4.99 | 5.09 | 1,052 | 5.09 |
| 10/28/2025 | 4.96 | 5.05 | 4.92 | 5.05 | 2,861 | 5.05 |
| 10/27/2025 | 5.22 | 5.26 | 5.04 | 5.04 | 2,313 | 5.04 |
| 10/24/2025 | 5.20 | 5.24 | 5.19 | 5.24 | 1,708 | 5.24 |
| 10/23/2025 | 5.21 | 5.33 | 5.15 | 5.28 | 5,760 | 5.28 |
| 10/22/2025 | 4.99 | 5.03 | 4.89 | 5.01 | 1,432 | 5.01 |
| 10/21/2025 | 4.76 | 4.90 | 4.76 | 4.90 | 5,583 | 4.90 |
| 10/20/2025 | 4.89 | 4.90 | 4.70 | 4.85 | 3,801 | 4.85 |
| 10/17/2025 | 4.77 | 4.98 | 4.72 | 4.98 | 4,816 | 4.98 |
| 10/16/2025 | 4.78 | 4.83 | 4.65 | 4.65 | 26,851 | 4.65 |
| 10/15/2025 | 4.92 | 4.92 | 4.75 | 4.75 | 1,064 | 4.75 |
| 10/14/2025 | 4.81 | 4.93 | 4.77 | 4.90 | 13,662 | 4.90 |
| 10/13/2025 | 5.15 | 5.23 | 4.82 | 4.87 | 10,051 | 4.87 |
| 10/10/2025 | 5.13 | 5.13 | 4.95 | 4.97 | 1,986 | 4.97 |
| 10/09/2025 | 5.02 | 5.14 | 4.91 | 4.91 | 4,731 | 4.91 |
| 10/08/2025 | 5.00 | 5.25 | 4.99 | 5.25 | 1,233 | 5.25 |
| 10/07/2025 | 5.03 | 5.17 | 5.01 | 5.07 | 5,208 | 5.07 |
| 10/06/2025 | 5.33 | 5.39 | 5.14 | 5.23 | 6,910 | 5.23 |
| 10/03/2025 | 5.14 | 5.33 | 5.09 | 5.27 | 4,484 | 5.27 |
| 10/02/2025 | 5.07 | 5.29 | 5.07 | 5.17 | 4,112 | 5.17 |
| 10/01/2025 | 4.95 | 5.35 | 4.86 | 5.35 | 10,125 | 5.35 |
| 9/30/2025 | 4.73 | 4.97 | 4.73 | 4.91 | 6,394 | 4.91 |
| 9/29/2025 | 5.05 | 5.12 | 4.93 | 4.93 | 41,545 | 4.93 |
| 9/26/2025 | 4.92 | 5.10 | 4.89 | 5.06 | 6,895 | 5.06 |
| 9/25/2025 | 4.80 | 5.07 | 4.80 | 4.83 | 3,507 | 4.83 |
| 9/24/2025 | 4.99 | 5.00 | 4.85 | 4.96 | 7,368 | 4.96 |
| 9/23/2025 | 5.00 | 5.09 | 4.97 | 5.08 | 8,954 | 5.08 |
| 9/22/2025 | 5.12 | 5.18 | 4.83 | 5.02 | 21,284 | 5.02 |
| 9/19/2025 | 5.17 | 5.30 | 5.09 | 5.17 | 10,365 | 5.17 |
| 9/18/2025 | 5.78 | 5.88 | 4.70 | 5.22 | 74,961 | 5.22 |
| 9/17/2025 | 6.04 | 6.40 | 5.74 | 6.05 | 109,578 | 6.05 |
| 9/16/2025 | 6.46 | 6.46 | 5.84 | 5.88 | 43,422 | 5.88 |
| 9/15/2025 | 5.65 | 5.92 | 5.47 | 5.92 | 5,029 | 5.92 |
| 9/12/2025 | 5.69 | 5.69 | 5.42 | 5.57 | 3,187 | 5.57 |
| 9/11/2025 | 5.51 | 5.51 | 5.44 | 5.44 | 872 | 5.44 |
| 9/10/2025 | 5.53 | 5.56 | 5.45 | 5.51 | 1,133 | 5.51 |
| 9/09/2025 | 5.74 | 5.74 | 5.71 | 5.71 | 616 | 5.71 |
| 9/08/2025 | 5.50 | 5.61 | 5.50 | 5.61 | 3,412 | 5.61 |
| 9/05/2025 | 5.60 | 5.60 | 5.47 | 5.50 | 943 | 5.50 |
| 9/04/2025 | 5.69 | 5.69 | 5.69 | 5.69 | 200 | 5.69 |
| 9/03/2025 | 5.84 | 5.84 | 5.57 | 5.74 | 4,032 | 5.74 |
| 9/02/2025 | 5.97 | 6.26 | 5.93 | 6.08 | 6,009 | 6.08 |
| 8/29/2025 | 6.00 | 6.19 | 6.00 | 6.07 | 4,270 | 6.07 |
| 8/28/2025 | 5.94 | 5.94 | 5.94 | 5.94 | 2,458 | 5.94 |
| 8/27/2025 | 5.73 | 5.92 | 5.73 | 5.91 | 3,076 | 5.91 |
| 8/26/2025 | 5.72 | 5.74 | 5.72 | 5.74 | 4,053 | 5.74 |
| 8/25/2025 | 5.64 | 5.68 | 5.45 | 5.49 | 3,883 | 5.49 |
| 8/22/2025 | 5.59 | 5.59 | 5.59 | 5.59 | 361 | 5.59 |
| 8/20/2025 | 5.70 | 0.00 | 5.74 | 5.74 | 107 | 5.74 |
| 8/19/2025 | 5.77 | 5.77 | 5.65 | 5.70 | 4,943 | 5.70 |
| 8/18/2025 | 5.80 | 5.80 | 5.80 | 5.80 | 488 | 5.80 |
| 8/14/2025 | 5.83 | 0.00 | 5.83 | 5.79 | 308 | 5.79 |
| 8/12/2025 | 5.81 | 0.00 | 5.83 | 5.83 | 618 | 5.83 |
| 8/11/2025 | 5.58 | 5.84 | 5.58 | 5.81 | 1,361 | 5.81 |
| 8/08/2025 | 5.87 | 5.87 | 5.83 | 5.83 | 721 | 5.83 |
| 8/07/2025 | 5.85 | 5.94 | 5.83 | 5.94 | 7,085 | 5.94 |
| 8/06/2025 | 5.76 | 5.86 | 5.76 | 5.84 | 2,890 | 5.84 |
| 8/05/2025 | 5.77 | 5.80 | 5.71 | 5.73 | 1,805 | 5.73 |
| 8/04/2025 | 5.30 | 5.41 | 5.30 | 5.41 | 1,859 | 5.41 |