Sangoma Technologies Corporation - Common Shares (SANG)
4.2000
+0.0700 (1.69%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 4.15 | 4.35 | 4.13 | 4.20 | 12,987 | 4.20 |
| 4/16/2026 | 4.20 | 4.20 | 4.08 | 4.13 | 8,395 | 4.13 |
| 4/15/2026 | 4.15 | 4.25 | 4.15 | 4.16 | 3,027 | 4.16 |
| 4/14/2026 | 3.84 | 4.25 | 3.84 | 4.25 | 5,541 | 4.25 |
| 4/13/2026 | 3.90 | 3.90 | 3.75 | 3.75 | 4,230 | 3.75 |
| 4/10/2026 | 3.87 | 3.87 | 3.75 | 3.75 | 1,089 | 3.75 |
| 4/09/2026 | 3.93 | 3.93 | 3.77 | 3.77 | 1,686 | 3.77 |
| 4/08/2026 | 3.90 | 3.99 | 3.80 | 3.80 | 6,767 | 3.80 |
| 4/06/2026 | 3.95 | 0.00 | 3.95 | 3.77 | 101 | 3.77 |
| 4/02/2026 | 3.95 | 3.95 | 3.95 | 3.95 | 2,581 | 3.95 |
| 4/01/2026 | 3.90 | 3.90 | 3.85 | 3.85 | 4,306 | 3.85 |
| 3/31/2026 | 3.91 | 3.91 | 3.71 | 3.88 | 7,007 | 3.88 |
| 3/30/2026 | 4.10 | 4.25 | 3.90 | 3.99 | 5,935 | 3.99 |
| 3/27/2026 | 4.08 | 4.18 | 3.99 | 3.99 | 11,429 | 3.99 |
| 3/25/2026 | 4.29 | 0.00 | 4.29 | 4.12 | 1,194 | 4.12 |
| 3/24/2026 | 4.27 | 4.29 | 4.03 | 4.29 | 4,047 | 4.29 |
| 3/23/2026 | 4.36 | 4.37 | 4.36 | 4.37 | 2,386 | 4.37 |
| 3/19/2026 | 4.42 | 0.00 | 4.42 | 4.32 | 1,148 | 4.32 |
| 3/18/2026 | 4.38 | 4.66 | 4.22 | 4.42 | 9,457 | 4.42 |
| 3/17/2026 | 4.46 | 4.60 | 4.46 | 4.58 | 10,773 | 4.58 |
| 3/16/2026 | 4.53 | 4.55 | 4.49 | 4.54 | 12,469 | 4.54 |
| 3/13/2026 | 4.51 | 4.51 | 4.45 | 4.48 | 6,633 | 4.48 |
| 3/11/2026 | 4.50 | 0.00 | 4.54 | 4.54 | 2,368 | 4.54 |
| 3/10/2026 | 4.57 | 4.63 | 4.50 | 4.50 | 8,196 | 4.50 |
| 3/09/2026 | 4.63 | 4.63 | 4.63 | 4.63 | 853 | 4.63 |
| 3/06/2026 | 4.66 | 4.66 | 4.65 | 4.65 | 412 | 4.65 |
| 3/05/2026 | 4.70 | 4.76 | 4.63 | 4.68 | 1,627 | 4.68 |
| 3/04/2026 | 4.52 | 4.71 | 4.52 | 4.69 | 8,438 | 4.69 |
| 3/03/2026 | 4.51 | 4.56 | 4.40 | 4.55 | 6,603 | 4.55 |
| 3/02/2026 | 4.64 | 4.64 | 4.47 | 4.47 | 2,529 | 4.47 |
| 2/27/2026 | 4.52 | 4.62 | 4.52 | 4.62 | 782 | 4.62 |
| 2/26/2026 | 4.70 | 4.71 | 4.61 | 4.63 | 2,964 | 4.63 |
| 2/25/2026 | 4.59 | 4.64 | 4.56 | 4.63 | 1,389 | 4.63 |
| 2/20/2026 | 4.70 | 0.00 | 4.70 | 4.62 | 158 | 4.62 |
| 2/19/2026 | 4.70 | 4.70 | 4.70 | 4.70 | 1,572 | 4.70 |
| 2/17/2026 | 4.55 | 0.00 | 4.55 | 4.41 | 375 | 4.41 |
| 2/12/2026 | 4.75 | 0.00 | 4.75 | 4.55 | 122 | 4.55 |
| 2/11/2026 | 4.72 | 4.75 | 4.72 | 4.75 | 1,148 | 4.75 |
| 2/10/2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4,449 | 4.81 |
| 2/09/2026 | 4.85 | 4.86 | 4.62 | 4.73 | 34,964 | 4.73 |
| 2/06/2026 | 4.61 | 4.75 | 4.55 | 4.68 | 27,129 | 4.68 |
| 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 |