Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.480
-0.170 (-3.66%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.63 | 4.63 | 4.63 | 4.48 | - | -3.66% | 752 |
| Mar 6, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.75% | 412 |
| Mar 5, 2026 | 4.70 | 4.76 | 4.63 | 4.69 | 4.69 | -0.11% | 1,627 |
| Mar 4, 2026 | 4.52 | 4.71 | 4.52 | 4.69 | 4.69 | 3.08% | 8,437 |
| Mar 3, 2026 | 4.51 | 4.56 | 4.40 | 4.55 | 4.55 | 1.79% | 6,603 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | -3.25% | 2,529 |
| Feb 27, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | -0.11% | 781 |
| Feb 26, 2026 | 4.70 | 4.71 | 4.61 | 4.63 | 4.63 | -0.11% | 2,964 |
| Feb 25, 2026 | 4.59 | 4.64 | 4.56 | 4.63 | 4.63 | 0.22% | 1,389 |
| Feb 20, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | -1.70% | 529 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.58% | 1,563 |
| Feb 17, 2026 | 4.34 | 4.49 | 4.30 | 4.41 | 4.41 | -3.08% | 6,037 |
| Feb 12, 2026 | 4.87 | 4.88 | 4.54 | 4.55 | 4.55 | -4.21% | 3,231 |
| Feb 11, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | -1.25% | 1,148 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 1.69% | 4,449 |
| Feb 9, 2026 | 4.85 | 4.86 | 4.62 | 4.73 | 4.73 | 0.96% | 34,964 |
| Feb 6, 2026 | 4.61 | 4.76 | 4.55 | 4.69 | 4.69 | -1.58% | 27,129 |
| Feb 5, 2026 | 4.77 | 5.10 | 4.76 | 4.76 | 4.76 | -1.45% | 16,794 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | -1.43% | 1,306 |
| Feb 3, 2026 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 2.73% | 3,157 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.71 | 4.77 | 4.77 | 2.14% | 1,092 |
| Jan 30, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -3.11% | 631 |
| Jan 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.72% | 633 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.15% | 432 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.40% | 1,915 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.46% | 783 |
| Jan 22, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | - | 2,501 |
| Jan 21, 2026 | 4.82 | 4.90 | 4.79 | 4.80 | 4.80 | -1.94% | 6,557 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -0.10% | 1,296 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.45% | 1,497 |
| Jan 15, 2026 | 4.83 | 4.90 | 4.83 | 4.83 | 4.83 | -1.83% | 2,206 |
| Jan 13, 2026 | 4.68 | 4.92 | 4.67 | 4.92 | 4.92 | 3.36% | 4,506 |
| Jan 12, 2026 | 4.75 | 4.76 | 4.64 | 4.76 | 4.76 | -0.83% | 1,433 |
| Jan 8, 2026 | 4.92 | 4.92 | 4.75 | 4.80 | 4.80 | -3.03% | 4,031 |
| Jan 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | 1,478 |
| Jan 6, 2026 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 0.80% | 312 |
| Jan 5, 2026 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | -0.20% | 457 |
| Jan 2, 2026 | 5.00 | 5.02 | 4.80 | 4.98 | 4.98 | -1.76% | 6,272 |
| Dec 31, 2025 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 0.58% | 4,546 |
| Dec 30, 2025 | 4.94 | 5.04 | 4.86 | 5.04 | 5.04 | 1.61% | 2,240 |
| Dec 29, 2025 | 4.87 | 5.08 | 4.87 | 4.96 | 4.96 | -1.39% | 2,061 |
| Dec 24, 2025 | 4.97 | 5.05 | 4.82 | 5.03 | 5.03 | 0.70% | 15,343 |
| Dec 23, 2025 | 4.85 | 5.11 | 4.85 | 5.00 | 5.00 | -1.48% | 11,515 |
| Dec 22, 2025 | 5.04 | 5.12 | 4.94 | 5.07 | 5.07 | -2.12% | 6,055 |
| Dec 19, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | 798 |
| Dec 18, 2025 | 4.81 | 5.06 | 4.80 | 5.06 | 5.06 | 0.40% | 8,440 |
| Dec 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.16% | 372 |
| Dec 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.59% | 4,354 |
| Dec 15, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | -0.74% | 445 |
| Dec 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | 241 |
| Dec 11, 2025 | 5.21 | 5.42 | 5.21 | 5.40 | 5.40 | 3.85% | 3,727 |
| Dec 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | 203 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.20 | 5.32 | 5.32 | -0.93% | 3,086 |
| Dec 5, 2025 | 5.27 | 5.37 | 5.15 | 5.37 | 5.37 | 4.68% | 1,232 |
| Dec 4, 2025 | 5.19 | 5.28 | 5.13 | 5.13 | 5.13 | 1.12% | 3,127 |
| Dec 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.16% | 249 |
| Dec 2, 2025 | 5.20 | 5.22 | 5.19 | 5.19 | 5.19 | -0.29% | 2,457 |
| Dec 1, 2025 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 0.19% | 3,007 |
| Nov 26, 2025 | 5.17 | 5.19 | 5.11 | 5.19 | 5.19 | 1.86% | 1,312 |
| Nov 25, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -0.49% | 399 |
| Nov 24, 2025 | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | 0.99% | 1,257 |
| Nov 20, 2025 | 5.22 | 5.35 | 5.07 | 5.07 | 5.07 | -1.17% | 39,017 |
| Nov 18, 2025 | 5.13 | 5.35 | 4.90 | 5.13 | 5.13 | 0.98% | 7,901 |
| Nov 17, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | -0.39% | 4,358 |
| Nov 13, 2025 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -5.03% | 1,188 |
| Nov 12, 2025 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 6.97% | 3,716 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.01 | 5.02 | 5.02 | 1.21% | 11,667 |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 495 |
| Nov 7, 2025 | 4.76 | 4.96 | 4.76 | 4.95 | 4.95 | 2.06% | 4,512 |
| Nov 6, 2025 | 4.80 | 4.90 | 4.77 | 4.85 | 4.85 | -1.90% | 2,330 |
| Nov 5, 2025 | 4.81 | 4.96 | 4.77 | 4.94 | 4.94 | -2.87% | 1,159 |
| Nov 4, 2025 | 4.90 | 5.09 | 4.85 | 5.09 | 5.09 | 3.67% | 1,261 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -5.39% | 1,001 |
| Oct 31, 2025 | 5.09 | 5.20 | 5.09 | 5.19 | 5.19 | 3.39% | 2,808 |
| Oct 30, 2025 | 5.00 | 5.07 | 4.88 | 5.02 | 5.02 | -1.38% | 2,447 |
| Oct 29, 2025 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 0.69% | 1,052 |
| Oct 28, 2025 | 4.96 | 5.06 | 4.92 | 5.06 | 5.06 | 0.30% | 2,864 |
| Oct 27, 2025 | 5.22 | 5.27 | 5.04 | 5.04 | 5.04 | -3.72% | 2,313 |
| Oct 24, 2025 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | -0.85% | 1,708 |
| Oct 23, 2025 | 5.21 | 5.33 | 5.15 | 5.28 | 5.28 | 5.39% | 5,760 |
| Oct 22, 2025 | 4.99 | 5.03 | 4.89 | 5.01 | 5.01 | 2.24% | 1,432 |
| Oct 21, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.03% | 5,583 |
| Oct 20, 2025 | 4.89 | 4.90 | 4.70 | 4.85 | 4.85 | -2.67% | 3,801 |
| Oct 17, 2025 | 4.77 | 4.98 | 4.72 | 4.98 | 4.98 | 7.16% | 4,816 |
| Oct 16, 2025 | 4.78 | 4.83 | 4.65 | 4.65 | 4.65 | -2.11% | 26,851 |
| Oct 15, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -3.06% | 1,064 |
| Oct 14, 2025 | 4.81 | 4.93 | 4.77 | 4.90 | 4.90 | 0.62% | 13,662 |
| Oct 13, 2025 | 5.15 | 5.23 | 4.82 | 4.87 | 4.87 | -2.01% | 10,051 |
| Oct 10, 2025 | 5.13 | 5.13 | 4.95 | 4.97 | 4.97 | 1.20% | 1,986 |
| Oct 9, 2025 | 5.02 | 5.14 | 4.91 | 4.91 | 4.91 | -6.46% | 4,731 |
| Oct 8, 2025 | 5.00 | 5.25 | 4.99 | 5.25 | 5.25 | 3.65% | 1,233 |
| Oct 7, 2025 | 5.03 | 5.17 | 5.01 | 5.07 | 5.07 | -3.15% | 5,208 |
| Oct 6, 2025 | 5.33 | 5.39 | 5.14 | 5.23 | 5.23 | -0.76% | 6,910 |
| Oct 3, 2025 | 5.14 | 5.33 | 5.10 | 5.27 | 5.27 | 1.84% | 4,484 |
| Oct 2, 2025 | 5.07 | 5.29 | 5.07 | 5.18 | 5.18 | -3.27% | 4,112 |
| Oct 1, 2025 | 4.95 | 5.35 | 4.86 | 5.35 | 5.35 | 8.96% | 10,135 |
| Sep 30, 2025 | 4.73 | 4.97 | 4.73 | 4.91 | 4.91 | -0.41% | 6,394 |
| Sep 29, 2025 | 5.05 | 5.12 | 4.93 | 4.93 | 4.93 | -2.57% | 41,545 |
| Sep 26, 2025 | 4.92 | 5.10 | 4.89 | 5.06 | 5.06 | 4.74% | 6,895 |
| Sep 25, 2025 | 4.80 | 5.07 | 4.80 | 4.83 | 4.83 | -2.50% | 3,507 |