Sangoma Technologies Corporation - Common Shares (SANG)
3.8300
+0.1100 (2.96%)
NASDAQ· Last Trade: Jun 1st, 8:26 PM EDT
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 3.73 | 3.83 | 3.70 | 3.83 | 3,272 | 3.83 |
| 5/29/2026 | 0.00 | 3.73 | 3.73 | 3.73 | 321 | 3.73 |
| 5/28/2026 | 3.65 | 3.76 | 3.65 | 3.76 | 5,168 | 3.76 |
| 5/27/2026 | 3.70 | 3.82 | 3.66 | 3.79 | 5,438 | 3.79 |
| 5/26/2026 | 3.58 | 3.75 | 3.58 | 3.70 | 3,959 | 3.70 |
| 5/22/2026 | 3.74 | 3.74 | 3.51 | 3.60 | 6,026 | 3.60 |
| 5/21/2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3,144 | 3.63 |
| 5/20/2026 | 3.66 | 3.68 | 3.50 | 3.65 | 13,252 | 3.65 |
| 5/19/2026 | 3.73 | 3.73 | 3.73 | 3.73 | 360 | 3.73 |
| 5/18/2026 | 3.81 | 4.12 | 3.48 | 3.72 | 4,360 | 3.72 |
| 5/15/2026 | 3.82 | 3.82 | 3.61 | 3.64 | 1,819 | 3.64 |
| 5/14/2026 | 3.97 | 3.97 | 3.49 | 3.66 | 76,166 | 3.66 |
| 5/13/2026 | 4.00 | 4.15 | 4.00 | 4.09 | 3,225 | 4.09 |
| 5/12/2026 | 4.15 | 4.15 | 4.00 | 4.00 | 7,400 | 4.00 |
| 5/11/2026 | 4.18 | 4.32 | 4.18 | 4.18 | 3,517 | 4.18 |
| 5/08/2026 | 4.22 | 4.23 | 4.20 | 4.20 | 1,576 | 4.20 |
| 5/06/2026 | 4.15 | 0.00 | 4.26 | 4.26 | 1,472 | 4.26 |
| 5/05/2026 | 4.22 | 4.22 | 4.15 | 4.15 | 13,204 | 4.15 |
| 5/01/2026 | 4.27 | 0.00 | 4.31 | 4.31 | 400 | 4.31 |
| 4/30/2026 | 4.04 | 4.44 | 4.03 | 4.27 | 12,267 | 4.27 |
| 4/29/2026 | 4.07 | 4.24 | 4.07 | 4.24 | 1,227 | 4.24 |
| 4/28/2026 | 4.25 | 4.25 | 4.08 | 4.08 | 1,302 | 4.08 |
| 4/27/2026 | 4.35 | 4.41 | 4.28 | 4.34 | 5,820 | 4.34 |
| 4/24/2026 | 4.20 | 4.31 | 4.20 | 4.31 | 838 | 4.31 |
| 4/23/2026 | 4.30 | 4.38 | 4.30 | 4.32 | 2,684 | 4.32 |
| 4/22/2026 | 4.16 | 4.40 | 4.11 | 4.40 | 2,643 | 4.40 |
| 4/21/2026 | 4.29 | 4.30 | 4.25 | 4.25 | 4,691 | 4.25 |
| 4/20/2026 | 4.30 | 4.30 | 4.20 | 4.20 | 1,984 | 4.20 |
| 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 |