Sangoma Technologies Corporation - Common Shares (SANG)
4.7600
-0.0700 (-1.45%)
NASDAQ · Last Trade: Feb 5th, 9:48 PM EST
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 4.77 | 5.10 | 4.76 | 4.76 | 16,795 | 4.76 |
| 2/04/2026 | 4.90 | 4.90 | 4.80 | 4.83 | 1,882 | 4.83 |
| 2/03/2026 | 4.81 | 4.90 | 4.80 | 4.90 | 3,157 | 4.90 |
| 2/02/2026 | 4.71 | 4.79 | 4.71 | 4.77 | 1,092 | 4.77 |
| 1/30/2026 | 4.65 | 4.67 | 4.65 | 4.67 | 632 | 4.67 |
| 1/29/2026 | 4.82 | 4.82 | 4.82 | 4.82 | 733 | 4.82 |
| 1/28/2026 | 4.86 | 4.86 | 4.86 | 4.86 | 432 | 4.86 |
| 1/27/2026 | 4.80 | 4.80 | 4.80 | 4.80 | 1,915 | 4.80 |
| 1/26/2026 | 4.92 | 4.92 | 4.92 | 4.92 | 783 | 4.92 |
| 1/22/2026 | 4.80 | 0.00 | 4.80 | 4.80 | 208 | 4.80 |
| 1/21/2026 | 4.82 | 4.90 | 4.79 | 4.80 | 6,557 | 4.80 |
| 1/20/2026 | 4.90 | 5.00 | 4.89 | 4.89 | 1,296 | 4.89 |
| 1/16/2026 | 4.90 | 4.90 | 4.90 | 4.90 | 1,497 | 4.90 |
| 1/15/2026 | 4.83 | 4.90 | 4.83 | 4.83 | 2,209 | 4.83 |
| 1/13/2026 | 4.76 | 0.00 | 4.92 | 4.92 | 24 | 4.92 |
| 1/12/2026 | 4.75 | 4.76 | 4.64 | 4.76 | 1,433 | 4.76 |
| 1/08/2026 | 4.95 | 0.00 | 4.95 | 4.80 | 47 | 4.80 |
| 1/07/2026 | 4.95 | 4.95 | 4.95 | 4.95 | 1,478 | 4.95 |
| 1/06/2026 | 4.95 | 5.01 | 4.95 | 5.01 | 312 | 5.01 |
| 1/05/2026 | 4.89 | 4.97 | 4.89 | 4.97 | 457 | 4.97 |
| 1/02/2026 | 5.00 | 5.02 | 4.80 | 4.98 | 6,279 | 4.98 |
| 12/31/2025 | 5.04 | 5.08 | 5.00 | 5.07 | 5,775 | 5.07 |
| 12/30/2025 | 4.94 | 5.04 | 4.86 | 5.04 | 2,240 | 5.04 |
| 12/29/2025 | 4.87 | 5.08 | 4.87 | 4.96 | 2,061 | 4.96 |
| 12/24/2025 | 5.00 | 0.00 | 5.03 | 5.03 | 116 | 5.03 |
| 12/23/2025 | 4.85 | 5.11 | 4.85 | 5.00 | 11,515 | 5.00 |
| 12/22/2025 | 5.04 | 5.12 | 4.94 | 5.07 | 6,805 | 5.07 |
| 12/19/2025 | 5.06 | 5.18 | 5.06 | 5.18 | 798 | 5.18 |
| 12/18/2025 | 4.81 | 5.06 | 4.80 | 5.06 | 8,445 | 5.06 |
| 12/17/2025 | 5.04 | 5.04 | 5.04 | 5.04 | 1,513 | 5.04 |
| 12/16/2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4,356 | 5.03 |
| 12/15/2025 | 5.20 | 5.33 | 5.20 | 5.33 | 445 | 5.33 |
| 12/12/2025 | 5.37 | 5.37 | 5.37 | 5.37 | 363 | 5.37 |
| 12/11/2025 | 5.21 | 5.42 | 5.21 | 5.40 | 3,727 | 5.40 |
| 12/10/2025 | 5.20 | 5.20 | 5.20 | 5.20 | 251 | 5.20 |
| 12/09/2025 | 5.30 | 5.32 | 5.20 | 5.32 | 3,086 | 5.32 |
| 12/05/2025 | 5.13 | 0.00 | 5.37 | 5.37 | 86 | 5.37 |
| 12/04/2025 | 5.19 | 5.28 | 5.13 | 5.13 | 3,127 | 5.13 |
| 12/03/2025 | 5.07 | 5.07 | 5.07 | 5.07 | 249 | 5.07 |
| 12/02/2025 | 5.20 | 5.22 | 5.19 | 5.19 | 2,457 | 5.19 |
| 12/01/2025 | 5.28 | 5.29 | 5.20 | 5.20 | 3,007 | 5.20 |
| 11/26/2025 | 5.09 | 0.00 | 5.19 | 5.19 | 145 | 5.19 |
| 11/25/2025 | 5.01 | 5.09 | 5.01 | 5.09 | 437 | 5.09 |
| 11/24/2025 | 5.19 | 5.19 | 5.12 | 5.12 | 1,257 | 5.12 |
| 11/20/2025 | 5.13 | 0.00 | 5.13 | 5.07 | 84 | 5.07 |
| 11/18/2025 | 5.08 | 0.00 | 5.13 | 5.13 | 41 | 5.13 |
| 11/17/2025 | 4.95 | 5.08 | 4.95 | 5.08 | 4,358 | 5.08 |
| 11/13/2025 | 5.37 | 0.00 | 5.37 | 5.10 | 486 | 5.10 |
| 11/12/2025 | 5.20 | 5.37 | 5.20 | 5.37 | 3,716 | 5.37 |
| 11/11/2025 | 5.20 | 5.20 | 5.01 | 5.02 | 11,667 | 5.02 |
| 11/10/2025 | 4.96 | 4.96 | 4.96 | 4.96 | 495 | 4.96 |
| 11/07/2025 | 4.76 | 4.96 | 4.76 | 4.95 | 4,512 | 4.95 |
| 11/06/2025 | 4.80 | 4.90 | 4.77 | 4.85 | 2,330 | 4.85 |