Sangoma Technologies Corporation - Common Shares (SANG)
4.2797
-0.1703 (-3.83%)
NASDAQ · Last Trade: Apr 4th, 9:22 PM EDT
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.13 | 4.28 | 4.10 | 4.28 | 3,594 | 4.28 |
| 4/03/2025 | 4.20 | 4.45 | 4.20 | 4.45 | 2,816 | 4.45 |
| 4/02/2025 | 4.32 | 4.49 | 4.32 | 4.48 | 8,616 | 4.48 |
| 4/01/2025 | 4.66 | 4.66 | 4.41 | 4.41 | 4,434 | 4.41 |
| 3/31/2025 | 4.41 | 4.48 | 4.30 | 4.45 | 7,093 | 4.45 |
| 3/28/2025 | 4.59 | 4.60 | 4.22 | 4.36 | 16,111 | 4.36 |
| 3/27/2025 | 4.60 | 4.63 | 4.35 | 4.52 | 31,454 | 4.52 |
| 3/26/2025 | 4.78 | 4.78 | 4.60 | 4.60 | 2,220 | 4.60 |
| 3/25/2025 | 4.68 | 4.85 | 4.68 | 4.79 | 1,225 | 4.79 |
| 3/24/2025 | 4.70 | 4.76 | 4.70 | 4.76 | 759 | 4.76 |
| 3/21/2025 | 4.42 | 4.75 | 4.42 | 4.75 | 4,219 | 4.75 |
| 3/20/2025 | 4.69 | 4.69 | 4.62 | 4.63 | 733 | 4.63 |
| 3/19/2025 | 4.65 | 4.65 | 4.59 | 4.63 | 5,858 | 4.63 |
| 3/17/2025 | 4.53 | 0.00 | 4.71 | 4.71 | 377 | 4.71 |
| 3/14/2025 | 4.60 | 4.68 | 4.53 | 4.53 | 1,720 | 4.53 |
| 3/13/2025 | 4.50 | 4.60 | 4.44 | 4.57 | 6,900 | 4.57 |
| 3/12/2025 | 4.65 | 4.80 | 4.59 | 4.60 | 13,263 | 4.60 |
| 3/11/2025 | 4.64 | 4.66 | 4.44 | 4.65 | 8,866 | 4.65 |
| 3/10/2025 | 4.86 | 4.86 | 4.40 | 4.54 | 10,079 | 4.54 |
| 3/07/2025 | 4.99 | 4.99 | 4.75 | 4.80 | 14,718 | 4.80 |
| 3/06/2025 | 5.15 | 5.23 | 4.96 | 5.00 | 4,135 | 5.00 |
| 3/05/2025 | 5.01 | 5.31 | 5.01 | 5.31 | 30,293 | 5.31 |
| 3/04/2025 | 5.21 | 5.21 | 4.82 | 4.95 | 17,866 | 4.95 |
| 3/03/2025 | 5.37 | 5.42 | 5.22 | 5.34 | 20,374 | 5.34 |
| 2/28/2025 | 5.62 | 5.62 | 5.44 | 5.46 | 9,566 | 5.46 |
| 2/27/2025 | 5.87 | 5.87 | 5.67 | 5.80 | 6,808 | 5.80 |
| 2/26/2025 | 5.76 | 5.76 | 5.76 | 5.76 | 928 | 5.76 |
| 2/25/2025 | 5.75 | 5.75 | 5.54 | 5.63 | 6,473 | 5.63 |
| 2/24/2025 | 5.66 | 5.82 | 5.58 | 5.77 | 9,490 | 5.77 |
| 2/21/2025 | 5.53 | 6.00 | 5.32 | 5.82 | 4,336 | 5.82 |
| 2/20/2025 | 5.83 | 5.87 | 5.58 | 5.68 | 6,181 | 5.68 |
| 2/19/2025 | 6.09 | 6.21 | 5.91 | 5.92 | 8,333 | 5.92 |
| 2/18/2025 | 6.42 | 6.42 | 6.30 | 6.35 | 1,633 | 6.35 |
| 2/14/2025 | 6.18 | 6.42 | 6.18 | 6.41 | 2,013 | 6.41 |
| 2/13/2025 | 6.29 | 6.38 | 6.17 | 6.29 | 8,144 | 6.29 |
| 2/12/2025 | 6.19 | 6.33 | 6.19 | 6.33 | 2,950 | 6.33 |
| 2/11/2025 | 6.21 | 6.24 | 6.15 | 6.24 | 5,712 | 6.24 |
| 2/10/2025 | 6.19 | 6.29 | 6.12 | 6.24 | 13,922 | 6.24 |
| 2/07/2025 | 6.60 | 6.60 | 6.13 | 6.38 | 11,882 | 6.38 |
| 2/06/2025 | 6.61 | 6.93 | 5.78 | 6.60 | 40,779 | 6.60 |
| 2/05/2025 | 7.34 | 7.40 | 7.27 | 7.30 | 4,807 | 7.30 |
| 2/04/2025 | 6.90 | 7.33 | 6.90 | 7.33 | 3,969 | 7.33 |
| 2/03/2025 | 6.85 | 7.01 | 6.36 | 6.95 | 10,958 | 6.95 |
| 1/31/2025 | 7.30 | 7.33 | 7.00 | 7.00 | 7,751 | 7.00 |
| 1/30/2025 | 6.84 | 7.35 | 6.84 | 7.35 | 6,822 | 7.35 |
| 1/29/2025 | 7.13 | 7.13 | 6.72 | 6.85 | 9,903 | 6.85 |
| 1/28/2025 | 7.38 | 7.54 | 7.19 | 7.27 | 7,337 | 7.27 |
| 1/27/2025 | 7.56 | 7.69 | 7.38 | 7.49 | 38,516 | 7.49 |
| 1/24/2025 | 7.62 | 7.80 | 7.53 | 7.60 | 6,610 | 7.60 |
| 1/23/2025 | 7.67 | 7.75 | 7.57 | 7.57 | 15,004 | 7.57 |
| 1/22/2025 | 7.83 | 7.99 | 7.67 | 7.67 | 26,680 | 7.67 |
| 1/21/2025 | 7.45 | 7.84 | 7.28 | 7.80 | 34,975 | 7.80 |
| 1/17/2025 | 7.22 | 7.40 | 7.17 | 7.37 | 25,908 | 7.37 |
| 1/16/2025 | 7.03 | 7.65 | 7.03 | 7.35 | 6,326 | 7.35 |
| 1/15/2025 | 6.97 | 7.25 | 6.97 | 7.22 | 8,866 | 7.22 |
| 1/14/2025 | 7.00 | 7.10 | 7.00 | 7.01 | 4,129 | 7.01 |
| 1/13/2025 | 7.12 | 7.12 | 6.89 | 6.99 | 9,504 | 6.99 |
| 1/10/2025 | 7.11 | 7.20 | 7.09 | 7.12 | 7,936 | 7.12 |
| 1/08/2025 | 7.05 | 7.20 | 6.92 | 6.92 | 4,289 | 6.92 |
| 1/07/2025 | 6.89 | 7.10 | 6.80 | 6.96 | 7,185 | 6.96 |
| 1/06/2025 | 6.92 | 7.06 | 6.92 | 7.01 | 2,237 | 7.01 |