Sangoma Technologies Corporation SANG
4.77 USD 0.00 (+0.00%)
Regular-session close
4.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.77 Day range 4.80
3.45 52-week range 5.40
- YTD
- -5.92%
- 1 year
- -6.47%
SANG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.78 | 4.80 | 4.77 | 4.77 | 0.00 | 0.00% | 11,369 |
| Nov 12, 2026 | 4.74 | 4.90 | 4.70 | 4.77 | +0.07 | +1.49% | 158,000 |
| Nov 11, 2026 | 4.65 | 4.72 | 4.65 | 4.70 | +0.11 | +2.40% | 39,200 |
| Nov 10, 2026 | 4.58 | 4.60 | 4.52 | 4.59 | 0.00 | 0.00% | 73,500 |
| Nov 9, 2026 | 4.68 | 4.83 | 4.57 | 4.59 | 0.00 | 0.00% | 77,400 |
| Nov 6, 2026 | 4.47 | 4.67 | 4.47 | 4.59 | +0.12 | +2.68% | 88,400 |
| Nov 5, 2026 | 4.55 | 4.56 | 4.42 | 4.47 | -0.05 | -1.11% | 58,000 |
| Nov 4, 2026 | 4.51 | 4.56 | 4.51 | 4.52 | +0.01 | +0.22% | 16,300 |
| Nov 3, 2026 | 4.60 | 4.61 | 4.51 | 4.51 | -0.12 | -2.59% | 26,700 |
| Nov 2, 2026 | 4.63 | 4.71 | 4.60 | 4.63 | -0.04 | -0.86% | 20,900 |
| Oct 30, 2026 | 4.71 | 4.80 | 4.62 | 4.67 | -0.04 | -0.85% | 91,700 |
| Oct 29, 2026 | 4.68 | 4.74 | 4.64 | 4.71 | +0.05 | +1.07% | 28,900 |
| Oct 28, 2026 | 4.59 | 4.67 | 4.54 | 4.66 | +0.07 | +1.53% | 55,000 |
| Oct 27, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | -0.04 | -0.86% | 33,300 |
| Oct 26, 2026 | 4.67 | 4.70 | 4.63 | 4.63 | -0.06 | -1.28% | 88,800 |
| Oct 23, 2026 | 4.75 | 4.75 | 4.67 | 4.69 | -0.04 | -0.85% | 72,300 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.71 | 4.73 | -0.08 | -1.66% | 42,700 |
| Oct 21, 2026 | 4.79 | 4.81 | 4.69 | 4.81 | +0.04 | +0.84% | 64,900 |
| Oct 20, 2026 | 4.76 | 4.84 | 4.76 | 4.77 | -0.04 | -0.83% | 38,700 |
| Oct 19, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | +0.04 | +0.84% | 12,400 |
| Oct 16, 2026 | 4.76 | 4.85 | 4.69 | 4.77 | -0.01 | -0.21% | 144,600 |
| Oct 15, 2026 | 4.82 | 4.92 | 4.70 | 4.78 | +0.04 | +0.84% | 219,400 |
| Oct 14, 2026 | 4.85 | 4.86 | 4.72 | 4.74 | -0.11 | -2.27% | 189,700 |
| Oct 13, 2026 | 4.82 | 4.90 | 4.82 | 4.85 | +0.02 | +0.41% | 8,200 |
| Oct 12, 2026 | 4.82 | 4.88 | 4.82 | 4.83 | -0.02 | -0.41% | 8,900 |
| Oct 9, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | +0.02 | +0.41% | 91,000 |
| Oct 8, 2026 | 4.83 | 4.89 | 4.82 | 4.83 | -0.02 | -0.41% | 147,000 |
| Oct 7, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 0.00 | 0.00% | 142,000 |
| Oct 6, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | +0.01 | +0.21% | 79,600 |
| Oct 5, 2026 | 4.87 | 4.88 | 4.77 | 4.84 | -0.04 | -0.82% | 232,500 |
| Oct 2, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | -0.02 | -0.41% | 499,900 |
| Oct 1, 2026 | 4.91 | 4.93 | 4.90 | 4.90 | -0.01 | -0.20% | 544,600 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.89 | 4.91 | -0.02 | -0.41% | 1,248,600 |
| Sep 29, 2026 | 4.95 | 5.06 | 4.87 | 4.93 | +1.34 | +37.33% | 4,073,300 |
| Sep 28, 2026 | 3.57 | 3.81 | 3.47 | 3.59 | +0.04 | +1.13% | 829,600 |
| Sep 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | +0.02 | +0.57% | 21,000 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | +0.01 | +0.28% | 800 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +0.04 | +1.15% | 500 |
| Sep 21, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | +0.03 | +0.87% | 3,800 |
| Sep 18, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | -0.04 | -1.15% | 7,500 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.49 | 3.49 | -0.12 | -3.32% | 5,200 |
| Sep 16, 2026 | 3.60 | 3.74 | 3.45 | 3.61 | +0.14 | +4.03% | 4,500 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | -0.14 | -3.88% | 900 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | -0.09 | -2.43% | 600 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.91 | 3.91 | 3.70 | 3.70 | -0.12 | -3.14% | 1,100 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | +0.09 | +2.41% | 600 |
| Sep 8, 2026 | 3.55 | 3.87 | 3.55 | 3.73 | +0.02 | +0.54% | 7,400 |
| Sep 4, 2026 | 3.75 | 3.80 | 3.64 | 3.71 | -0.04 | -1.07% | 22,500 |
| Sep 3, 2026 | 3.81 | 3.85 | 3.75 | 3.75 | -0.12 | -3.10% | 10,700 |
| Sep 2, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | -0.03 | -0.77% | 15,500 |
| Sep 1, 2026 | 3.95 | 3.97 | 3.78 | 3.90 | -0.05 | -1.27% | 11,200 |
| Aug 31, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | +0.05 | +1.28% | 600 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | +0.11 | +2.90% | 1,500 |
| Aug 27, 2026 | 3.98 | 3.98 | 3.79 | 3.79 | -0.10 | -2.57% | 1,500 |
| Aug 26, 2026 | 3.89 | 3.99 | 3.89 | 3.89 | -0.04 | -1.02% | 3,700 |
| Aug 25, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | -0.05 | -1.26% | 3,100 |
| Aug 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -0.08 | -1.97% | 600 |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | -0.03 | -0.73% | 1,000 |
| Aug 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | +0.01 | +0.25% | 600 |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02 | -0.49% | 600 |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.09 | +2.24% | 800 |
65 days, newest first. Daily bars as drawn on the SANG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.