Sangoma Technologies Corporation (SANG)
NASDAQ: SANG · Real-Time Price · USD
4.080
-0.260 (-5.99%)
At close: Apr 28, 2026, 4:00 PM EDT
4.240
+0.160 (3.92%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.26 | 4.26 | 4.08 | 4.08 | 4.08 | -5.99% | 1,301 |
| Apr 27, 2026 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | 0.70% | 5,819 |
| Apr 24, 2026 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | -0.23% | 838 |
| Apr 23, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | -1.82% | 2,683 |
| Apr 22, 2026 | 4.16 | 4.40 | 4.11 | 4.40 | 4.40 | 3.53% | 2,642 |
| Apr 21, 2026 | 4.29 | 4.30 | 4.25 | 4.25 | 4.25 | 1.19% | 4,691 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 1,984 |
| Apr 17, 2026 | 4.15 | 4.35 | 4.13 | 4.20 | 4.20 | 1.69% | 12,987 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.08 | 4.13 | 4.13 | -0.72% | 8,395 |
| Apr 15, 2026 | 4.15 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 3,025 |
| Apr 14, 2026 | 3.84 | 4.25 | 3.84 | 4.25 | 4.25 | 13.33% | 5,540 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | - | 4,230 |
| Apr 10, 2026 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -0.53% | 1,089 |
| Apr 9, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -0.79% | 1,685 |
| Apr 8, 2026 | 3.90 | 3.99 | 3.80 | 3.80 | 3.80 | 0.80% | 6,767 |
| Apr 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.56% | 1,388 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 2,581 |
| Apr 1, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 4,306 |
| Mar 31, 2026 | 3.91 | 3.91 | 3.71 | 3.88 | 3.88 | -2.76% | 7,007 |
| Mar 30, 2026 | 4.10 | 4.25 | 3.90 | 3.99 | 3.99 | - | 5,935 |
| Mar 27, 2026 | 4.08 | 4.18 | 3.99 | 3.99 | 3.99 | -3.16% | 11,429 |
| Mar 25, 2026 | 4.13 | 4.19 | 4.12 | 4.12 | 4.12 | -3.96% | 2,460 |
| Mar 24, 2026 | 4.27 | 4.29 | 4.03 | 4.29 | 4.29 | -1.72% | 4,047 |
| Mar 23, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 1.04% | 2,385 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.32 | 4.32 | 4.32 | -2.26% | 2,450 |
| Mar 18, 2026 | 4.38 | 4.66 | 4.22 | 4.42 | 4.42 | -3.49% | 9,441 |
| Mar 17, 2026 | 4.46 | 4.60 | 4.46 | 4.58 | 4.58 | 0.88% | 10,773 |
| Mar 16, 2026 | 4.54 | 4.55 | 4.49 | 4.54 | 4.54 | 1.34% | 12,466 |
| Mar 13, 2026 | 4.51 | 4.51 | 4.45 | 4.48 | 4.48 | -1.32% | 6,633 |
| Mar 11, 2026 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | 0.89% | 1,487 |
| Mar 10, 2026 | 4.57 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 8,195 |
| Mar 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 852 |
| 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 |