NASDAQ : SANG
Sangoma Technologies Corporation — Price history
Technology · Software - Infrastructure · Canada
Last price 4.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 156.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sangoma Technologies Corporation (SANG) closed at 4.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.71 | 4.8 | 4.62 | 4.67 | 91,678 | -0.85% |
| 2026-10-29 | 4.68 | 4.74 | 4.64 | 4.71 | 28,945 | +1.07% |
| 2026-10-28 | 4.59 | 4.67 | 4.54 | 4.66 | 55,006 | +1.53% |
| 2026-10-27 | 4.69 | 4.69 | 4.55 | 4.59 | 33,336 | -0.86% |
| 2026-10-26 | 4.67 | 4.7 | 4.63 | 4.63 | 88,750 | -1.28% |
| 2026-10-23 | 4.75 | 4.75 | 4.67 | 4.69 | 72,261 | -0.85% |
| 2026-10-22 | 4.76 | 4.76 | 4.71 | 4.73 | 42,677 | -1.66% |
| 2026-10-21 | 4.79 | 4.81 | 4.69 | 4.81 | 64,922 | +0.84% |
| 2026-10-20 | 4.76 | 4.84 | 4.76 | 4.77 | 38,739 | -0.83% |
| 2026-10-19 | 4.8 | 4.81 | 4.74 | 4.81 | 12,396 | +0.84% |
| 2026-10-16 | 4.757 | 4.85 | 4.69 | 4.77 | 144,600 | -0.21% |
| 2026-10-15 | 4.82 | 4.92 | 4.7 | 4.78 | 219,444 | +0.76% |
| 2026-10-14 | 4.85 | 4.86 | 4.72 | 4.744 | 189,903 | -2.19% |
| 2026-10-13 | 4.82 | 4.895 | 4.82 | 4.85 | 8,160 | +0.41% |
| 2026-10-12 | 4.82 | 4.88 | 4.82 | 4.83 | 8,928 | -0.41% |
| 2026-10-09 | 4.83 | 4.855 | 4.82 | 4.85 | 91,217 | +0.41% |
| 2026-10-08 | 4.83 | 4.89 | 4.82 | 4.83 | 147,035 | -0.31% |
| 2026-10-07 | 4.82 | 4.85 | 4.82 | 4.845 | 141,998 | -0.10% |
| 2026-10-06 | 4.77 | 4.88 | 4.77 | 4.85 | 79,569 | +0.21% |
| 2026-10-05 | 4.87 | 4.88 | 4.775 | 4.84 | 232,469 | -0.74% |
| 2026-10-02 | 4.9 | 4.95 | 4.87 | 4.876 | 499,975 | -0.49% |
| 2026-10-01 | 4.91 | 4.93 | 4.9 | 4.9 | 544,614 | -0.20% |
| 2026-09-30 | 4.94 | 4.95 | 4.89 | 4.91 | 1,249,175 | -0.41% |
| 2026-09-29 | 4.95 | 5.055 | 4.865 | 4.93 | 4,073,343 | +37.33% |
| 2026-09-28 | 3.57 | 3.81 | 3.472 | 3.59 | 829,592 | +1.13% |
| 2026-09-24 | 3.6 | 3.6 | 3.51 | 3.55 | 20,976 | +0.71% |
| 2026-09-23 | 3.65 | 3.65 | 3.525 | 3.525 | 839 | +0.07% |
| 2026-09-22 | 3.522 | 3.522 | 3.522 | 3.522 | 468 | +1.22% |
| 2026-09-21 | 3.44 | 3.48 | 3.44 | 3.48 | 3,849 | +1.02% |
| 2026-09-18 | 3.49 | 3.49 | 3.445 | 3.445 | 7,454 | -1.39% |
| 2026-09-17 | 3.76 | 3.76 | 3.49 | 3.494 | 5,208 | -3.29% |
| 2026-09-16 | 3.595 | 3.74 | 3.45 | 3.613 | 4,534 | +4.11% |
| 2026-09-15 | 3.5 | 3.5 | 3.47 | 3.47 | 884 | -3.88% |
| 2026-09-14 | 3.61 | 3.61 | 3.61 | 3.61 | 589 | -2.43% |
| 2026-09-10 | 3.91 | 3.91 | 3.7 | 3.7 | 1,138 | -3.14% |
| 2026-09-09 | 3.82 | 3.82 | 3.82 | 3.82 | 553 | +2.41% |
| 2026-09-08 | 3.55 | 3.87 | 3.55 | 3.73 | 7,369 | +0.54% |
| 2026-09-04 | 3.75 | 3.8 | 3.64 | 3.71 | 22,499 | -1.07% |
| 2026-09-03 | 3.81 | 3.845 | 3.75 | 3.75 | 10,703 | -3.10% |
| 2026-09-02 | 3.85 | 3.885 | 3.83 | 3.87 | 15,523 | -0.77% |
| 2026-09-01 | 3.95 | 3.97 | 3.78 | 3.9 | 11,248 | -1.36% |
| 2026-08-31 | 3.9 | 3.954 | 3.9 | 3.954 | 596 | +1.38% |
| 2026-08-28 | 3.9 | 3.9 | 3.9 | 3.9 | 1,518 | +2.90% |
| 2026-08-27 | 3.975 | 3.975 | 3.79 | 3.79 | 1,460 | -2.57% |
| 2026-08-26 | 3.89 | 3.985 | 3.89 | 3.89 | 3,666 | -1.02% |
| 2026-08-25 | 3.763 | 3.93 | 3.763 | 3.93 | 3,077 | -1.26% |
| 2026-08-21 | 3.98 | 3.98 | 3.98 | 3.98 | 639 | -1.97% |
| 2026-08-20 | 4.06 | 4.06 | 4.06 | 4.06 | 1,006 | -0.73% |
| 2026-08-19 | 4.09 | 4.09 | 4.09 | 4.09 | 612 | +0.25% |
| 2026-08-18 | 4.08 | 4.08 | 4.08 | 4.08 | 592 | -0.60% |
| 2026-08-14 | 4.105 | 4.105 | 4.105 | 4.105 | 757 | +2.36% |
| 2026-08-13 | 4.01 | 4.01 | 4.01 | 4.01 | 510 | -2.91% |
| 2026-08-12 | 4.04 | 4.14 | 4.04 | 4.13 | 2,769 | -0.48% |
| 2026-08-11 | 4 | 4.18 | 4 | 4.15 | 38,021 | +0.24% |
| 2026-08-10 | 4.14 | 4.14 | 4.14 | 4.14 | 2,060 | +2.99% |
| 2026-08-07 | 4.01 | 4.02 | 3.94 | 4.02 | 10,651 | +0.25% |
| 2026-08-06 | 3.935 | 4.016 | 3.81 | 4.01 | 9,676 | +0.50% |
| 2026-08-05 | 3.98 | 3.99 | 3.98 | 3.99 | 629 | +0.50% |
| 2026-08-04 | 3.99 | 3.99 | 3.97 | 3.97 | 1,028 | +4.20% |
| 2026-08-03 | 3.66 | 3.92 | 3.66 | 3.81 | 7,613 | -4.39% |
| 2026-07-31 | 3.95 | 3.99 | 3.95 | 3.985 | 7,967 | -2.09% |
| 2026-07-30 | 4.08 | 4.145 | 4.06 | 4.07 | 2,024 | -1.21% |
| 2026-07-29 | 4.16 | 4.16 | 4.06 | 4.12 | 18,672 | -1.20% |
| 2026-07-28 | 4.16 | 4.19 | 4.115 | 4.17 | 9,199 | +0.24% |
| 2026-07-27 | 4.25 | 4.25 | 4.125 | 4.16 | 15,782 | +0.00% |
| 2026-07-24 | 4.11 | 4.18 | 4.1 | 4.16 | 8,674 | +1.22% |
| 2026-07-23 | 4.05 | 4.157 | 4.04 | 4.11 | 11,699 | +0.37% |
| 2026-07-22 | 4.08 | 4.16 | 4 | 4.095 | 31,611 | +0.61% |
| 2026-07-21 | 4.08 | 4.12 | 4 | 4.07 | 34,771 | -1.45% |
| 2026-07-20 | 4.1 | 4.13 | 4.02 | 4.13 | 30,106 | +0.73% |
| 2026-07-17 | 4.15 | 4.15 | 4.1 | 4.1 | 1,563 | -0.61% |
| 2026-07-16 | 4.1 | 4.18 | 4.1 | 4.125 | 5,402 | +0.61% |
| 2026-07-15 | 4 | 4.24 | 4 | 4.1 | 21,720 | +0.00% |
| 2026-07-13 | 4.05 | 4.15 | 4.02 | 4.1 | 8,019 | +1.23% |
| 2026-07-09 | 4.1 | 4.1 | 4.05 | 4.05 | 210 | +2.53% |
| 2026-07-08 | 4.01 | 4.07 | 3.95 | 3.95 | 1,412 | -1.50% |
| 2026-07-07 | 4.01 | 4.035 | 4.01 | 4.01 | 1,681 | +0.50% |
| 2026-07-06 | 3.82 | 4 | 3.82 | 3.99 | 2,349 | +8.42% |
| 2026-07-02 | 3.68 | 3.68 | 3.68 | 3.68 | 525 | +1.80% |
| 2026-07-01 | 3.589 | 3.73 | 3.589 | 3.615 | 2,423 | -4.11% |
| 2026-06-30 | 3.76 | 3.98 | 3.64 | 3.77 | 3,418 | -0.79% |
| 2026-06-29 | 3.75 | 3.8 | 3.75 | 3.8 | 1,258 | +1.88% |
| 2026-06-26 | 3.73 | 3.73 | 3.73 | 3.73 | 448 | +0.81% |
| 2026-06-25 | 3.53 | 3.7 | 3.53 | 3.7 | 500 | -0.54% |
| 2026-06-24 | 3.755 | 3.81 | 3.66 | 3.72 | 9,518 | -3.88% |
| 2026-06-23 | 3.74 | 3.87 | 3.61 | 3.87 | 10,797 | +3.75% |
| 2026-06-22 | 3.53 | 3.745 | 3.53 | 3.73 | 6,464 | +3.61% |
| 2026-06-18 | 3.62 | 3.62 | 3.6 | 3.6 | 759 | -0.55% |
| 2026-06-17 | 3.58 | 3.73 | 3.58 | 3.62 | 4,604 | +1.12% |
| 2026-06-16 | 3.55 | 3.58 | 3.535 | 3.58 | 3,802 | +0.00% |
| 2026-06-15 | 3.61 | 3.632 | 3.52 | 3.58 | 1,715 | -0.83% |
| 2026-06-12 | 3.72 | 3.73 | 3.56 | 3.61 | 2,251 | +1.98% |
| 2026-06-11 | 3.4 | 3.655 | 3.4 | 3.54 | 1,340 | -5.60% |
| 2026-06-10 | 3.44 | 3.76 | 3.44 | 3.75 | 13,048 | +8.38% |
| 2026-06-09 | 3.52 | 3.52 | 3.45 | 3.46 | 2,709 | -1.98% |
| 2026-06-08 | 3.53 | 3.53 | 3.53 | 3.53 | 2,480 | +0.86% |
| 2026-06-05 | 3.52 | 3.56 | 3.5 | 3.5 | 6,349 | +0.00% |
| 2026-06-04 | 3.625 | 3.72 | 3.5 | 3.5 | 11,057 | -1.69% |
| 2026-06-03 | 3.56 | 3.59 | 3.524 | 3.56 | 5,097 | -4.04% |
| 2026-06-02 | 3.71 | 3.76 | 3.6 | 3.71 | 10,523 | -3.13% |
| 2026-06-01 | 3.73 | 3.83 | 3.7 | 3.83 | 3,271 | +2.82% |
| 2026-05-29 | 3.725 | 3.725 | 3.725 | 3.725 | 321 | -0.93% |
| 2026-05-28 | 3.65 | 3.76 | 3.65 | 3.76 | 5,168 | -0.79% |
| 2026-05-27 | 3.7 | 3.82 | 3.66 | 3.79 | 5,437 | +2.43% |
| 2026-05-26 | 3.58 | 3.75 | 3.58 | 3.7 | 3,959 | +2.78% |
| 2026-05-22 | 3.74 | 3.74 | 3.51 | 3.6 | 6,026 | -0.69% |
| 2026-05-21 | 3.625 | 3.625 | 3.625 | 3.625 | 3,144 | -0.68% |
| 2026-05-20 | 3.656 | 3.68 | 3.5 | 3.65 | 13,252 | -2.14% |
| 2026-05-19 | 3.73 | 3.73 | 3.73 | 3.73 | 360 | +0.27% |
| 2026-05-18 | 3.81 | 4.12 | 3.48 | 3.72 | 4,359 | +2.20% |
| 2026-05-15 | 3.82 | 3.82 | 3.61 | 3.64 | 1,819 | -0.55% |
| 2026-05-14 | 3.97 | 3.97 | 3.49 | 3.66 | 76,166 | -10.51% |
| 2026-05-13 | 4 | 4.15 | 4 | 4.09 | 3,225 | +2.25% |
| 2026-05-12 | 4.15 | 4.15 | 4 | 4 | 7,399 | -4.31% |
| 2026-05-11 | 4.185 | 4.32 | 4.18 | 4.18 | 3,516 | -0.48% |
| 2026-05-08 | 4.225 | 4.23 | 4.2 | 4.2 | 1,576 | -1.41% |
| 2026-05-06 | 4.15 | 4.3 | 4.15 | 4.26 | 8,847 | +2.65% |
| 2026-05-05 | 4.215 | 4.215 | 4.15 | 4.15 | 13,203 | -3.71% |
| 2026-05-01 | 4.35 | 4.35 | 4.3 | 4.31 | 3,675 | +0.94% |
| 2026-04-30 | 4.04 | 4.44 | 4.03 | 4.27 | 12,266 | +0.71% |