Sangoma Technologies Corp... (SANG)
NASDAQ: SANG
· Real-Time Price · USD
5.16
-0.01 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
5.32
3.20%
After-hours: Oct 03, 2025, 04:38 PM EDT
SANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.14 | 5.33 | 5.10 | 5.27 | 5.27 | 1.74% | 4,484 |
| Oct 2, 2025 | 5.07 | 5.29 | 5.07 | 5.18 | 5.18 | -3.18% | 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% | 6,400 |
| 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 | 4.76% | 6,900 |
| Sep 25, 2025 | 4.80 | 5.07 | 4.80 | 4.83 | 4.83 | -2.62% | 3,507 |
| Sep 24, 2025 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | -2.55% | 7,400 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | 1.39% | 9,000 |
| Sep 22, 2025 | 5.12 | 5.18 | 4.83 | 5.02 | 5.02 | -2.90% | 21,300 |
| Sep 19, 2025 | 5.17 | 5.30 | 5.09 | 5.17 | 5.17 | -0.96% | 10,400 |
| Sep 18, 2025 | 5.78 | 5.88 | 4.70 | 5.22 | 5.22 | -13.72% | 75,000 |
| Sep 17, 2025 | 6.04 | 6.40 | 5.74 | 6.05 | 6.05 | 2.89% | 111,239 |
| Sep 16, 2025 | 6.46 | 6.46 | 5.84 | 5.88 | 5.88 | -0.68% | 43,562 |
| Sep 15, 2025 | 5.65 | 5.92 | 5.47 | 5.92 | 5.92 | 6.28% | 5,041 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.42 | 5.57 | 5.57 | 2.39% | 3,200 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.27% | 900 |
| Sep 10, 2025 | 5.53 | 5.56 | 5.45 | 5.51 | 5.51 | -3.50% | 1,133 |
| Sep 9, 2025 | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | 1.78% | 616 |
| Sep 8, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.00% | 3,412 |
Page 1 of 135