Dark

SANG
Sangoma Technologies Corporation Common Shares
stock NASDAQ

At Close

Sep 28, 2026 3:59:47 PM EDT

3.54USD+2.017%(+0.07)829,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

3.80USD+9.510%(+0.33)411

After-hours

Sep 28, 2026 4:31:30 PM EDT

3.79USD+7.062%(+0.25)2,228

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	3.5700	3.8100	3.4721	3.5900	+3.458%	829,593	0.000%
2026-09-25	3.4700	3.4700	3.4700	3.4700	-2.254%	10	+3.458%
2026-09-24	3.6000	3.6000	3.5100	3.5500	+0.709%	20,976	+1.127%
2026-09-23	3.6500	3.6500	3.5250	3.5250	+0.074%	839	+1.844%
2026-09-22	3.5224	3.5224	3.5224	3.5224	+1.218%	469	+1.919%
2026-09-21	3.4400	3.4800	3.4400	3.4800	+1.016%	3,850	+3.161%
2026-09-18	3.4900	3.4900	3.4450	3.4450	-1.388%	7,455	+4.209%
2026-09-17	3.7600	3.7600	3.4900	3.4935	-3.294%	5,208	+2.762%
2026-09-16	3.5950	3.7399	3.4500	3.6125	+4.107%	4,534	-0.623%
2026-09-15	3.5000	3.5000	3.4700	3.4700	-3.878%	884	+3.458%
2026-09-14	3.6100	3.6100	3.6100	3.6100	-0.276%	589	-0.554%
2026-09-11	3.6200	3.6200	3.6200	3.6200	-2.162%	13	-0.829%
2026-09-10	3.9100	3.9100	3.7000	3.7000	-3.141%	1,138	-2.973%
2026-09-09	3.8200	3.8200	3.8200	3.8200	+2.413%	554	-6.021%
2026-09-08	3.5500	3.8700	3.5500	3.7300	+0.539%	7,369	-3.753%
2026-09-04	3.7500	3.8000	3.6400	3.7100	-1.067%	22,499	-3.235%
2026-09-03	3.8100	3.8450	3.7500	3.7500	-3.101%	10,703	-4.267%
2026-09-02	3.8500	3.8850	3.8300	3.8700	-0.769%	15,523	-7.235%
2026-09-01	3.9500	3.9700	3.7800	3.9000	-1.363%	11,248	-7.949%
2026-08-31	3.9001	3.9539	3.9001	3.9539	+1.382%	596	-9.204%
2026-08-28	3.9000	3.9000	3.9000	3.9000	+2.902%	1,518	-7.949%
2026-08-27	3.9750	3.9750	3.7900	3.7900	-2.571%	1,460	-5.277%
2026-08-26	3.8900	3.9850	3.8900	3.8900	-1.018%	3,666	-7.712%
2026-08-25	3.7631	3.9300	3.7631	3.9300	-1.256%	3,077	-8.651%
2026-08-21	3.9800	3.9800	3.9800	3.9800	-1.970%	639	-9.799%
2026-08-20	4.0600	4.0600	4.0600	4.0600	-0.733%	1,006	-11.576%
2026-08-19	4.0900	4.0900	4.0900	4.0900	+0.245%	612	-12.225%
2026-08-18	4.0800	4.0800	4.0800	4.0800	-0.602%	592	-12.010%
2026-08-14	4.1047	4.1047	4.1047	4.1047	+2.362%	757	-12.539%
2026-08-13	4.0100	4.0100	4.0100	4.0100	-2.906%	510	-10.474%
2026-08-12	4.0400	4.1400	4.0400	4.1300	-0.482%	2,769	-13.075%
2026-08-11	4.0000	4.1800	4.0000	4.1500	+0.242%	38,021	-13.494%
2026-08-10	4.1400	4.1400	4.1400	4.1400	+2.985%	2,060	-13.285%
2026-08-07	4.0100	4.0200	3.9400	4.0200	+0.249%	10,651	-10.697%
2026-08-06	3.9350	4.0158	3.8100	4.0100	+0.501%	9,676	-10.474%
2026-08-05	3.9800	3.9900	3.9800	3.9900	+0.504%	629	-10.025%
2026-08-04	3.9900	3.9900	3.9700	3.9700	+4.199%	1,029	-9.572%
2026-08-03	3.6600	3.9200	3.6600	3.8100	-4.391%	7,614	-5.774%
2026-07-31	3.9500	3.9900	3.9500	3.9850	-2.088%	7,968	-9.912%
2026-07-30	4.0800	4.1450	4.0600	4.0700	-1.214%	2,024	-11.794%
2026-07-29	4.1600	4.1600	4.0600	4.1200	-1.199%	18,672	-12.864%
2026-07-28	4.1600	4.1900	4.1150	4.1700	+0.240%	9,199	-13.909%
2026-07-27	4.2500	4.2500	4.1250	4.1600	0.000%	15,782	-13.702%
2026-07-24	4.1100	4.1800	4.1000	4.1600	+1.217%	8,675	-13.702%
2026-07-23	4.0500	4.1574	4.0400	4.1100	+0.366%	11,699	-12.652%
2026-07-22	4.0800	4.1600	4.0000	4.0950	+0.614%	31,611	-12.332%
2026-07-21	4.0800	4.1200	4.0000	4.0700	-1.453%	34,771	-11.794%
2026-07-20	4.1000	4.1300	4.0200	4.1300	+0.732%	30,106	-13.075%
2026-07-17	4.1500	4.1500	4.1000	4.1000	-0.606%	1,563	-12.439%
2026-07-16	4.1000	4.1800	4.1000	4.1250	+0.610%	5,403	-12.970%
2026-07-15	4.0000	4.2400	4.0000	4.1000	0.000%	21,721	-12.439%
2026-07-13	4.0500	4.1500	4.0200	4.1000	+1.235%	8,020	-12.439%
2026-07-09	4.1000	4.1000	4.0500	4.0500	+2.532%	210	-11.358%
2026-07-08	4.0100	4.0700	3.9500	3.9500	-1.496%	1,412	-9.114%
2026-07-07	4.0100	4.0350	4.0100	4.0100	+0.501%	1,682	-10.474%
2026-07-06	3.8200	3.9996	3.8200	3.9900	+8.424%	2,350	-10.025%
2026-07-02	3.6800	3.6800	3.6800	3.6800	+1.798%	525	-2.446%
2026-07-01	3.5889	3.7299	3.5889	3.6150	-4.111%	2,424	-0.692%
2026-06-30	3.7600	3.9800	3.6400	3.7700	-0.789%	3,419	-4.775%
2026-06-29	3.7500	3.8000	3.7500	3.8000	+1.877%	1,258	-5.526%
2026-06-26	3.7300	3.7300	3.7300	3.7300	+0.811%	448	-3.753%
2026-06-25	3.5300	3.7000	3.5300	3.7000	-0.538%	501	-2.973%
2026-06-24	3.7550	3.8100	3.6600	3.7200	-3.876%	9,518	-3.495%
2026-06-23	3.7400	3.8700	3.6100	3.8700	+3.753%	10,798	-7.235%
2026-06-22	3.5300	3.7450	3.5300	3.7300	+3.611%	6,465	-3.753%
2026-06-18	3.6200	3.6200	3.6000	3.6000	-0.552%	759	-0.278%
2026-06-17	3.5800	3.7300	3.5800	3.6200	+1.117%	4,604	-0.829%
2026-06-16	3.5500	3.5800	3.5350	3.5800	0.000%	3,803	+0.279%
2026-06-15	3.6100	3.6322	3.5200	3.5800	-0.831%	1,716	+0.279%
2026-06-12	3.7200	3.7300	3.5600	3.6100	+1.977%	2,251	-0.554%
2026-06-11	3.4000	3.6550	3.4000	3.5400	-5.600%	1,340	+1.412%
2026-06-10	3.4400	3.7600	3.4400	3.7500	+8.382%	13,048	-4.267%
2026-06-09	3.5200	3.5200	3.4500	3.4600	-1.983%	2,709	+3.757%
2026-06-08	3.5300	3.5300	3.5300	3.5300	+0.857%	2,480	+1.700%
2026-06-05	3.5200	3.5600	3.5000	3.5000	0.000%	6,350	+2.571%
2026-06-04	3.6250	3.7200	3.5000	3.5000	-1.685%	11,057	+2.571%
2026-06-03	3.5600	3.5900	3.5238	3.5600	-4.043%	5,097	+0.843%
2026-06-02	3.7100	3.7600	3.6000	3.7100	-3.133%	10,523	-3.235%
2026-06-01	3.7300	3.8300	3.7000	3.8300	+2.819%	3,272	-6.266%
2026-05-29	3.7250	3.7250	3.7250	3.7250	-0.931%	321	-3.624%
2026-05-28	3.6500	3.7600	3.6500	3.7600	-0.792%	5,168	-4.521%
2026-05-27	3.7000	3.8200	3.6600	3.7900	+2.432%	5,438	-5.277%
2026-05-26	3.5800	3.7500	3.5800	3.7000	+2.778%	3,959	-2.973%
2026-05-22	3.7400	3.7400	3.5100	3.6000	-0.690%	6,026	-0.278%
2026-05-21	3.6250	3.6250	3.6250	3.6250	-0.685%	1,432	-0.966%
2026-05-20	3.6564	3.6800	3.5000	3.6500	-2.145%	13,252	-1.644%
2026-05-19	3.7300	3.7300	3.7300	3.7300	+0.269%	360	-3.753%
2026-05-18	3.8100	4.1200	3.4800	3.7200	+2.198%	4,359	-3.495%
2026-05-15	3.8200	3.8200	3.6100	3.6400	-0.546%	1,819	-1.374%
2026-05-14	3.9700	3.9700	3.4900	3.6600	-10.513%	76,166	-1.913%
2026-05-13	4.0000	4.1500	4.0000	4.0900	+2.250%	3,225	-12.225%
2026-05-12	4.1500	4.1500	4.0000	4.0000	-4.306%	7,400	-10.250%
2026-05-11	4.1850	4.3200	4.1800	4.1800	-0.476%	3,517	-14.115%
2026-05-08	4.2250	4.2300	4.2000	4.2000	-1.408%	1,576	-14.524%
2026-05-06	4.1500	4.3000	4.1500	4.2600	+2.651%	8,847	-15.728%
2026-05-05	4.2152	4.2152	4.1500	4.1500	-3.712%	13,204	-13.494%
2026-05-01	4.3500	4.3500	4.3000	4.3100	+0.937%	3,675	-16.705%
2026-04-30	4.0400	4.4399	4.0300	4.2700	+0.708%	12,267	-15.925%
2026-04-29	4.0701	4.2400	4.0701	4.2400	+3.922%	1,227	-15.330%
2026-04-28	4.2550	4.2550	4.0800	4.0800	-5.991%	1,302	-12.010%
2026-04-27	4.3500	4.4100	4.2750	4.3400	+0.696%	5,820	-17.281%
2026-04-24	4.2000	4.3100	4.2000	4.3100	-0.231%	838	-16.705%
2026-04-23	4.3000	4.3800	4.3000	4.3200	-1.818%	2,684	-16.898%
2026-04-22	4.1600	4.4000	4.1119	4.4000	+3.529%	2,643	-18.409%
2026-04-21	4.2900	4.3000	4.2500	4.2500	+1.190%	4,691	-15.529%
2026-04-20	4.3000	4.3000	4.2000	4.2000	0.000%	1,983	-14.524%
2026-04-17	4.1500	4.3500	4.1300	4.2000	+1.695%	12,987	-14.524%
2026-04-16	4.2000	4.2000	4.0800	4.1300	-0.721%	8,395	-13.075%
2026-04-15	4.1500	4.2500	4.1500	4.1600	-2.118%	3,026	-13.702%
2026-04-14	3.8387	4.2500	3.8387	4.2500	+13.333%	5,541	-15.529%
2026-04-13	3.9000	3.9000	3.7500	3.7500	0.000%	4,230	-4.267%
2026-04-10	3.8700	3.8700	3.7500	3.7500	-0.531%	1,089	-4.267%
2026-04-09	3.9300	3.9300	3.7700	3.7700	-0.789%	1,685	-4.775%
2026-04-08	3.9000	3.9899	3.8000	3.8000	+0.796%	6,767	-5.526%
2026-04-06	3.7700	3.7700	3.7700	3.7700	-4.557%	1,389	-4.775%
2026-04-02	3.9500	3.9500	3.9500	3.9500	+2.597%	2,581	-9.114%
2026-04-01	3.9000	3.9000	3.8500	3.8500	-0.773%	4,306	-6.753%
2026-03-31	3.9100	3.9100	3.7100	3.8800	-2.757%	7,007	-7.474%
2026-03-30	4.1000	4.2500	3.9000	3.9900	0.000%	5,935	-10.025%
2026-03-27	4.0791	4.1800	3.9900	3.9900	-3.155%	11,429	-10.025%
2026-03-25	4.1342	4.1900	4.1200	4.1200	-3.963%	2,460	-12.864%
2026-03-24	4.2700	4.2900	4.0301	4.2900	-1.718%	4,056	-16.317%
2026-03-23	4.3600	4.3650	4.3600	4.3650	+1.042%	2,386	-17.755%
2026-03-19	4.4100	4.4100	4.3200	4.3200	-2.262%	2,450	-16.898%
2026-03-18	4.3800	4.6600	4.2201	4.4200	-3.493%	9,457	-18.778%
2026-03-17	4.4600	4.6000	4.4600	4.5800	+0.881%	10,773	-21.616%
2026-03-16	4.5350	4.5500	4.4900	4.5400	+1.339%	12,469	-20.925%
2026-03-13	4.5100	4.5100	4.4500	4.4800	-1.322%	6,633	-19.866%
2026-03-11	4.5100	4.5400	4.5100	4.5400	+0.889%	1,517	-20.925%
2026-03-10	4.5650	4.6300	4.5000	4.5000	-2.808%	8,196	-20.222%
2026-03-09	4.6300	4.6300	4.6300	4.6300	-0.430%	853	-22.462%
2026-03-06	4.6600	4.6600	4.6500	4.6500	-0.747%	412	-22.796%
2026-03-05	4.7000	4.7600	4.6250	4.6850	-0.107%	1,627	-23.372%
2026-03-04	4.5200	4.7100	4.5200	4.6900	+3.077%	8,437	-23.454%
2026-03-03	4.5100	4.5600	4.4000	4.5500	+1.790%	6,603	-21.099%
2026-03-02	4.6400	4.6400	4.4700	4.4700	-3.240%	2,529	-19.687%
2026-02-27	4.5200	4.6197	4.5200	4.6197	-0.115%	782	-22.289%
2026-02-26	4.7000	4.7100	4.6075	4.6250	-0.108%	2,964	-22.378%
2026-02-25	4.5900	4.6400	4.5625	4.6300	+0.216%	1,389	-22.462%
2026-02-20	4.6200	4.6200	4.5600	4.6200	-1.702%	529	-22.294%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+3.753%	1,572	-23.617%
2026-02-18	4.5500	4.5500	4.5300	4.5300	+2.721%	53	-20.751%
2026-02-17	4.3381	4.4850	4.3000	4.4100	-3.922%	6,037	-18.594%
2026-02-13	4.5900	4.5900	4.5900	4.5900	+0.879%	2	-21.786%
2026-02-12	4.8700	4.8800	4.5400	4.5500	-4.211%	3,231	-21.099%
2026-02-11	4.7250	4.7500	4.7250	4.7500	-1.247%	1,148	-24.421%
2026-02-10	4.8200	4.8200	4.8100	4.8100	+1.691%	4,449	-25.364%
2026-02-09	4.8500	4.8600	4.6200	4.7300	+0.961%	34,964	-24.101%
2026-02-06	4.6100	4.7547	4.5500	4.6850	-1.576%	27,129	-23.372%
2026-02-05	4.7700	5.1000	4.7600	4.7600	-1.449%	16,795	-24.580%
2026-02-04	4.9000	4.9000	4.8000	4.8300	-1.429%	1,882	-25.673%
2026-02-03	4.8100	4.9000	4.8000	4.9000	+2.725%	3,157	-26.735%
2026-02-02	4.7050	4.7900	4.7050	4.7700	+2.141%	1,049	-24.738%
2026-01-30	4.6497	4.6700	4.6497	4.6700	-3.112%	632	-23.126%
2026-01-29	4.8200	4.8200	4.8200	4.8200	-0.721%	733	-25.519%
2026-01-28	4.8550	4.8550	4.8550	4.8550	+1.146%	432	-26.056%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-2.401%	1,918	-25.208%
2026-01-26	4.9181	4.9181	4.9181	4.9181	+2.460%	781	-27.004%
2026-01-22	4.8200	4.8500	4.8000	4.8000	0.000%	2,501	-25.208%
2026-01-21	4.8200	4.8964	4.7900	4.8000	-1.941%	6,557	-25.208%
2026-01-20	4.9000	5.0000	4.8950	4.8950	-0.102%	1,296	-26.660%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+1.449%	1,497	-26.735%
2026-01-15	4.8304	4.9000	4.8300	4.8300	-1.829%	2,209	-25.673%
2026-01-13	4.6750	4.9200	4.6700	4.9200	+3.361%	4,506	-27.033%
2026-01-12	4.7500	4.7600	4.6400	4.7600	-0.833%	1,433	-24.580%
2026-01-08	4.9178	4.9178	4.7500	4.8000	-3.030%	4,031	-25.208%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-1.198%	1,479	-27.475%
2026-01-06	4.9500	5.0100	4.9500	5.0100	+0.805%	312	-28.343%
2026-01-05	4.8900	4.9700	4.8900	4.9700	-0.201%	457	-27.767%
2026-01-02	5.0000	5.0200	4.8000	4.9800	-1.748%	6,279	-27.912%
2025-12-31	5.0400	5.0800	5.0000	5.0686	+0.567%	5,775	-29.172%
2025-12-30	4.9400	5.0400	4.8600	5.0400	+1.613%	2,240	-28.770%
2025-12-29	4.8700	5.0800	4.8700	4.9600	-1.392%	2,061	-27.621%
2025-12-24	4.9700	5.0500	4.8200	5.0300	+0.701%	15,343	-28.628%
2025-12-23	4.8500	5.1100	4.8500	4.9950	-1.479%	12,039	-28.128%
2025-12-22	5.0400	5.1200	4.9366	5.0700	-2.124%	6,805	-29.191%
2025-12-19	5.0600	5.1800	5.0600	5.1800	+2.372%	798	-30.695%
2025-12-18	4.8100	5.0600	4.8000	5.0600	+0.397%	8,445	-29.051%
2025-12-17	5.0400	5.0400	5.0400	5.0400	+0.157%	1,513	-28.770%
2025-12-16	5.0321	5.0321	5.0321	5.0321	-5.589%	4,357	-28.658%
2025-12-15	5.2000	5.3300	5.2000	5.3300	-0.745%	445	-32.645%
2025-12-12	5.3700	5.3700	5.3700	5.3700	-0.556%	363	-33.147%
2025-12-11	5.2100	5.4150	5.2100	5.4000	+3.844%	3,727	-33.519%
2025-12-10	5.2001	5.2001	5.2001	5.2001	-2.254%	251	-30.963%
2025-12-09	5.2951	5.3200	5.2000	5.3200	-0.931%	3,086	-32.519%
2025-12-05	5.2650	5.3700	5.1500	5.3700	+4.678%	1,232	-33.147%
2025-12-04	5.1900	5.2800	5.1300	5.1300	+1.122%	3,127	-30.019%
2025-12-03	5.0731	5.0731	5.0731	5.0731	-2.160%	249	-29.235%
2025-12-02	5.2000	5.2221	5.1851	5.1851	-0.287%	2,457	-30.763%
2025-12-01	5.2844	5.2950	5.2000	5.2000	+0.193%	3,007	-30.962%
2025-11-26	5.1650	5.1900	5.1100	5.1900	+1.865%	1,312	-30.829%
2025-11-25	5.0100	5.0950	5.0100	5.0950	-0.488%	437	-29.539%
2025-11-24	5.1900	5.1900	5.1200	5.1200	+0.986%	1,257	-29.883%
2025-11-20	5.2200	5.3500	5.0700	5.0700	-1.170%	39,017	-29.191%
2025-11-18	5.1300	5.3500	4.9000	5.1300	+0.984%	7,901	-30.019%
2025-11-17	4.9500	5.0800	4.9500	5.0800	-0.392%	4,358	-29.331%
2025-11-13	5.1410	5.1463	5.1000	5.1000	-5.028%	1,188	-29.608%
2025-11-12	5.2000	5.3700	5.2000	5.3700	+6.972%	3,716	-33.147%
2025-11-11	5.2000	5.2000	5.0101	5.0200	+1.210%	11,667	-28.486%
2025-11-10	4.9600	4.9600	4.9600	4.9600	+0.202%	495	-27.621%
2025-11-07	4.7600	4.9550	4.7600	4.9500	+2.062%	4,512	-27.475%
2025-11-06	4.8000	4.9000	4.7700	4.8500	-1.909%	2,330	-25.979%
2025-11-05	4.8100	4.9550	4.7700	4.9444	-2.861%	1,159	-27.393%
2025-11-04	4.9000	5.0900	4.8500	5.0900	+3.666%	1,261	-29.470%
2025-11-03	4.9100	4.9195	4.9100	4.9100	-5.395%	1,001	-26.884%
2025-10-31	5.0900	5.2000	5.0900	5.1900	+3.386%	2,808	-30.829%
2025-10-30	4.9950	5.0650	4.8800	5.0200	-1.375%	2,447	-28.486%
2025-10-29	4.9905	5.0900	4.9905	5.0900	+0.692%	1,052	-29.470%
2025-10-28	4.9600	5.0550	4.9200	5.0550	+0.298%	2,864	-28.981%
2025-10-27	5.2200	5.2650	5.0400	5.0400	-3.732%	2,313	-28.770%
2025-10-24	5.2000	5.2354	5.1900	5.2354	-0.845%	1,708	-31.428%
2025-10-23	5.2100	5.3300	5.1500	5.2800	+5.389%	5,760	-32.008%
2025-10-22	4.9850	5.0300	4.8900	5.0100	+2.245%	1,432	-28.343%
2025-10-21	4.7600	4.9000	4.7600	4.9000	+1.031%	5,583	-26.735%
2025-10-20	4.8900	4.8995	4.7000	4.8500	-2.667%	3,801	-25.979%
2025-10-17	4.7700	4.9829	4.7200	4.9829	+7.159%	4,816	-27.954%
2025-10-16	4.7800	4.8300	4.6500	4.6500	-2.107%	26,851	-22.796%
2025-10-15	4.9200	4.9200	4.7501	4.7501	-3.059%	1,064	-24.423%
2025-10-14	4.8100	4.9300	4.7700	4.9000	+0.616%	13,662	-26.735%
2025-10-13	5.1500	5.2300	4.8200	4.8700	-2.012%	10,051	-26.283%
2025-10-10	5.1250	5.1250	4.9500	4.9700	+1.195%	1,986	-27.767%
2025-10-09	5.0168	5.1441	4.9110	4.9113	-6.451%	4,731	-26.903%
2025-10-08	5.0000	5.2500	4.9900	5.2500	+3.653%	1,233	-31.619%
2025-10-07	5.0300	5.1700	5.0100	5.0650	-3.155%	5,208	-29.121%
2025-10-06	5.3300	5.3900	5.1401	5.2300	-0.759%	6,910	-31.358%
2025-10-03	5.1400	5.3300	5.0950	5.2700	+1.836%	4,484	-31.879%
2025-10-02	5.0700	5.2900	5.0700	5.1750	-3.271%	4,112	-30.628%
2025-10-01	4.9500	5.3500	4.8600	5.3500	+8.961%	10,135	-32.897%
2025-09-30	4.7300	4.9700	4.7300	4.9100	-0.406%	6,394	-26.884%
2025-09-29	5.0450	5.1200	4.9300	4.9300	-2.569%	41,545	-27.181%
2025-09-26	4.9200	5.1000	4.8900	5.0600	+4.742%	6,895	-29.051%
2025-09-25	4.8000	5.0700	4.8000	4.8309	-2.505%	3,507	-25.687%
2025-09-24	4.9851	5.0000	4.8500	4.9550	-2.557%	7,368	-27.548%
2025-09-23	5.0000	5.0950	4.9700	5.0850	+1.248%	8,954	-29.400%
2025-09-22	5.1150	5.1800	4.8300	5.0223	-2.857%	21,284	-28.519%
2025-09-19	5.1700	5.3000	5.0900	5.1700	-0.960%	10,365	-30.561%
2025-09-18	5.7800	5.8800	4.7000	5.2201	-13.717%	74,971	-31.227%
2025-09-17	6.0400	6.4000	5.7400	6.0500	+2.875%	111,239	-40.661%
2025-09-16	6.4600	6.4600	5.8400	5.8809	-0.660%	43,562	-38.955%
2025-09-15	5.6500	5.9200	5.4700	5.9200	+6.284%	5,041	-39.358%
2025-09-12	5.6900	5.6900	5.4200	5.5700	+2.390%	3,187	-35.548%
2025-09-11	5.5100	5.5100	5.4400	5.4400	-1.270%	872	-34.007%
2025-09-10	5.5300	5.5648	5.4500	5.5100	-3.503%	1,133	-34.846%
2025-09-09	5.7400	5.7400	5.7100	5.7100	+1.783%	616	-37.128%
2025-09-08	5.5000	5.6100	5.5000	5.6100	+2.000%	3,412	-36.007%
2025-09-05	5.6000	5.6000	5.4673	5.5000	-3.375%	943	-34.727%
2025-09-04	5.6921	5.6921	5.6921	5.6921	-0.834%	200	-36.930%
2025-09-03	5.8400	5.8400	5.5700	5.7400	-5.592%	4,032	-37.456%
2025-09-02	5.9700	6.2600	5.9289	6.0800	+0.165%	6,009	-40.954%
2025-08-29	6.0000	6.1935	6.0000	6.0700	+2.189%	4,270	-40.857%
2025-08-28	5.9400	5.9400	5.9400	5.9400	+0.508%	2,458	-39.562%
2025-08-27	5.7300	5.9200	5.7300	5.9100	+2.962%	3,076	-39.255%
2025-08-26	5.7200	5.7400	5.7200	5.7400	+4.554%	4,053	-37.456%
2025-08-25	5.6392	5.6850	5.4500	5.4900	-1.789%	3,883	-34.608%
2025-08-22	5.5900	5.5900	5.5900	5.5900	-2.613%	361	-35.778%
2025-08-20	5.7386	5.7400	5.7386	5.7400	+0.693%	223	-37.456%
2025-08-19	5.7672	5.7672	5.6474	5.7005	-1.716%	4,943	-37.023%
2025-08-18	5.8000	5.8000	5.8000	5.8000	+0.173%	488	-38.103%
2025-08-14	5.8000	5.8000	5.6200	5.7900	-0.601%	1,589	-37.997%
2025-08-12	5.7650	5.8600	5.7300	5.8250	+0.258%	2,187	-38.369%
2025-08-11	5.5800	5.8400	5.5800	5.8100	-0.428%	1,361	-38.210%
2025-08-08	5.8669	5.8669	5.8350	5.8350	-1.768%	721	-38.475%
2025-08-07	5.8500	5.9400	5.8250	5.9400	+1.712%	7,085	-39.562%
2025-08-06	5.7600	5.8600	5.7600	5.8400	+1.920%	2,890	-38.527%
2025-08-05	5.7654	5.8000	5.7050	5.7300	+5.915%	1,805	-37.347%
2025-08-04	5.3000	5.4100	5.3000	5.4100	-3.220%	1,859	-33.641%
2025-07-31	5.7000	5.7000	5.5800	5.5900	+2.473%	797	-35.778%
2025-07-30	5.6920	5.6920	5.4551	5.4551	-3.484%	655	-34.190%
2025-07-29	5.6500	5.6850	5.6500	5.6520	-1.526%	872	-36.483%
2025-07-28	5.6100	5.7396	5.6000	5.7396	+1.228%	2,155	-37.452%
2025-07-25	5.7057	5.8400	5.6700	5.6700	-1.391%	1,836	-36.684%
2025-07-24	5.7500	5.7500	5.7500	5.7500	-3.941%	182	-37.565%
2025-07-23	5.7000	5.9859	5.7000	5.9859	+2.498%	1,316	-40.026%
2025-07-22	5.8400	5.8400	5.8400	5.8400	-1.218%	203	-38.527%
2025-07-21	5.8300	5.9120	5.8300	5.9120	+5.383%	2,427	-39.276%
2025-07-17	5.6100	5.6100	5.6100	5.6100	-4.831%	257	-36.007%
2025-07-16	6.0274	6.0274	5.7700	5.8948	-1.753%	1,012	-39.099%
2025-07-15	5.9900	6.0000	5.9900	6.0000	+0.167%	729	-40.167%
2025-07-14	5.8500	6.0200	5.8500	5.9900	-3.387%	7,459	-40.067%
2025-07-10	6.3224	6.3224	6.2000	6.2000	-1.146%	11,010	-42.097%
2025-07-09	6.4900	6.4900	6.2719	6.2719	-0.761%	1,085	-42.761%
2025-07-08	6.3400	6.3400	6.2292	6.3200	-0.472%	1,175	-43.196%
2025-07-07	6.4600	6.4600	6.3500	6.3500	-0.157%	1,752	-43.465%
2025-07-03	6.3500	6.3600	6.3500	6.3600	+6.000%	935	-43.553%
2025-07-01	5.9900	6.0200	5.9001	6.0000	-0.874%	8,829	-40.167%
2025-06-30	5.9900	6.3672	5.9900	6.0529	+1.314%	10,761	-40.690%
2025-06-26	5.9744	5.9744	5.9744	5.9744	+4.084%	513	-39.910%
2025-06-25	5.6100	5.7400	5.6100	5.7400	+0.702%	921	-37.456%
2025-06-24	5.7000	5.7000	5.7000	5.7000	-0.175%	299	-37.018%
2025-06-23	5.5500	5.9614	5.5500	5.7100	-1.721%	2,830	-37.128%
2025-06-20	5.8100	5.8100	5.8100	5.8100	+2.289%	329	-38.210%
2025-06-18	5.6600	5.6800	5.5600	5.6800	-1.217%	1,089	-36.796%
2025-06-17	5.7500	5.7500	5.7500	5.7500	-1.541%	235	-37.565%
2025-06-16	5.6700	5.8400	5.6700	5.8400	+1.740%	248	-38.527%
2025-06-12	5.8400	5.8440	5.7400	5.7401	-1.542%	2,681	-37.458%
2025-06-11	5.8650	5.9000	5.7800	5.8300	-1.520%	1,703	-38.422%
2025-06-10	5.7200	5.9200	5.7200	5.9200	+3.497%	1,244	-39.358%
2025-06-09	5.8300	5.8458	5.6800	5.7200	+0.704%	2,263	-37.238%
2025-06-06	5.5800	5.8500	5.5800	5.6800	-0.612%	1,763	-36.796%
2025-06-05	5.4600	5.7600	5.4600	5.7150	+1.330%	1,767	-37.183%
2025-06-04	5.8000	5.8000	5.6400	5.6400	+1.257%	3,474	-36.348%
2025-06-03	5.5500	5.7500	5.5400	5.5700	+2.202%	12,874	-35.548%
2025-06-02	5.4400	5.6000	5.4200	5.4500	-0.547%	8,835	-34.128%
2025-05-30	5.8000	5.8000	5.4600	5.4800	-2.143%	19,579	-34.489%
2025-05-29	5.8800	6.0000	5.5900	5.6000	-4.681%	24,462	-35.893%
2025-05-28	5.6800	5.9900	5.6800	5.8750	+3.070%	3,155	-38.894%
2025-05-27	5.8100	5.9583	5.6700	5.7000	+1.877%	7,164	-37.018%
2025-05-23	5.3700	5.5950	5.3700	5.5950	+1.727%	6,147	-35.836%
2025-05-22	5.6200	5.6200	5.4900	5.5000	+1.852%	11,058	-34.727%
2025-05-21	5.5500	5.7050	5.4000	5.4000	-2.703%	15,798	-33.519%
2025-05-20	5.7100	5.8000	5.5500	5.5500	-1.945%	10,973	-35.315%
2025-05-19	5.6400	5.7000	5.6400	5.6601	-0.175%	1,179	-36.574%
2025-05-16	5.6800	5.8958	5.6200	5.6700	-0.176%	12,897	-36.684%
2025-05-15	6.0400	6.0400	5.6800	5.6800	-5.960%	6,103	-36.796%
2025-05-14	5.9550	6.1050	5.9500	6.0400	+1.438%	4,231	-40.563%
2025-05-13	5.7337	5.9544	5.7337	5.9544	+5.016%	1,277	-39.708%
2025-05-12	5.7400	5.7400	5.5650	5.6700	-3.898%	9,717	-36.684%
2025-05-09	5.8000	5.9000	5.8000	5.9000	+0.855%	3,674	-39.153%
2025-05-08	5.9312	5.9500	5.8500	5.8500	+1.211%	3,589	-38.632%
2025-05-07	5.9700	5.9700	5.6700	5.7800	-0.345%	7,720	-37.889%
2025-05-06	5.7900	5.8000	5.7900	5.8000	+0.233%	1,325	-38.103%
2025-05-05	5.9084	5.9084	5.7865	5.7865	-0.233%	353	-37.959%
2025-05-02	5.6000	5.8000	5.6000	5.8000	+2.176%	756	-38.103%
2025-05-01	5.5900	5.6765	5.5900	5.6765	+2.095%	875	-36.757%
2025-04-30	5.6100	5.6100	5.5600	5.5600	-4.314%	672	-35.432%
2025-04-29	5.8107	5.8107	5.8107	5.8107	+3.221%	326	-38.217%
2025-04-28	5.6177	5.6400	5.6000	5.6294	-2.267%	1,677	-36.228%
2025-04-25	5.4000	5.9300	5.4000	5.7600	+4.065%	11,636	-37.674%
2025-04-24	5.4050	5.5794	5.4050	5.5350	+6.647%	5,968	-35.140%
2025-04-23	5.1800	5.1900	5.1800	5.1900	+12.216%	576	-30.829%
2025-04-22	4.5600	4.6250	4.5600	4.6250	+0.434%	526	-22.378%
2025-04-21	4.5900	4.6050	4.5900	4.6050	-3.459%	3,447	-22.041%
2025-04-17	4.5100	4.8450	4.5100	4.7700	-0.625%	1,593	-24.738%
2025-04-16	4.6600	4.8100	4.6600	4.8000	+4.119%	4,538	-25.208%
2025-04-15	4.6300	4.7400	4.6100	4.6101	+0.877%	20,997	-22.128%
2025-04-11	4.6100	4.7214	4.5533	4.5700	-1.456%	3,527	-21.444%
2025-04-10	4.7300	4.7616	4.5900	4.6375	+7.350%	3,291	-22.588%
2025-04-09	4.1000	4.3200	4.0850	4.3200	+5.366%	3,626	-16.898%
2025-04-08	4.2900	4.2900	4.1000	4.1000	-6.595%	426	-12.439%
2025-04-07	4.0800	4.5000	4.0800	4.3895	+2.566%	3,433	-18.214%
2025-04-04	4.1300	4.2797	4.1000	4.2797	-3.827%	3,612	-16.116%
2025-04-03	4.2000	4.4500	4.2000	4.4500	-0.670%	2,816	-19.326%
2025-04-02	4.3200	4.4850	4.3200	4.4800	+1.532%	8,616	-19.866%
2025-04-01	4.6614	4.6614	4.4124	4.4124	-0.845%	4,434	-18.638%
2025-03-31	4.4100	4.4757	4.3048	4.4500	+2.181%	7,093	-19.326%
2025-03-28	4.5900	4.6000	4.2200	4.3550	-3.650%	16,111	-17.566%
2025-03-27	4.6000	4.6300	4.3500	4.5200	-1.739%	31,454	-20.575%
2025-03-26	4.7800	4.7800	4.6000	4.6000	-3.967%	2,220	-21.957%
2025-03-25	4.6800	4.8500	4.6800	4.7900	+0.630%	1,225	-25.052%
2025-03-24	4.7000	4.7600	4.7000	4.7600	+0.211%	759	-24.580%
2025-03-21	4.4200	4.7500	4.4200	4.7500	+2.592%	4,219	-24.421%
2025-03-20	4.6900	4.6900	4.6200	4.6300	0.000%	733	-22.462%
2025-03-19	4.6500	4.6500	4.5900	4.6300	-0.216%	5,858	-22.462%
2025-03-18	4.6400	4.6400	4.6400	4.6400	-1.486%	4	-22.629%
2025-03-17	4.5000	4.7100	4.5000	4.7100	+4.088%	25,505	-23.779%
2025-03-14	4.6000	4.6800	4.5250	4.5250	-0.985%	1,720	-20.663%
2025-03-13	4.5000	4.6000	4.4400	4.5700	-0.652%	6,900	-21.444%
2025-03-12	4.6500	4.8000	4.5900	4.6000	-1.075%	13,263	-21.957%
2025-03-11	4.6400	4.6550	4.4400	4.6500	+2.423%	8,866	-22.796%
2025-03-10	4.8600	4.8600	4.4000	4.5400	-5.417%	10,079	-20.925%
2025-03-07	4.9900	4.9900	4.7500	4.8000	-4.000%	14,718	-25.208%
2025-03-06	5.1500	5.2300	4.9600	5.0000	-5.838%	4,135	-28.200%
2025-03-05	5.0150	5.3100	5.0150	5.3100	+7.273%	30,293	-32.392%
2025-03-04	5.2100	5.2100	4.8200	4.9500	-7.338%	17,866	-27.475%
2025-03-03	5.3700	5.4200	5.2250	5.3420	-2.161%	20,374	-32.797%
2025-02-28	5.6200	5.6200	5.4400	5.4600	-5.862%	9,566	-34.249%
2025-02-27	5.8699	5.8700	5.6750	5.8000	+0.694%	6,808	-38.103%
2025-02-26	5.7600	5.7600	5.7600	5.7600	+2.218%	928	-37.674%
2025-02-25	5.7550	5.7550	5.5400	5.6350	-2.340%	6,473	-36.291%
2025-02-24	5.6600	5.8151	5.5800	5.7700	-0.774%	9,490	-37.782%

.dark-mode .yZ1LZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ1LZx{ color: #333333; background-color: white; border: 2px solid #333333; }SANGSangoma Technologies Corporation Common Sharesstock NASDAQ

SANG
Sangoma Technologies Corporation Common Shares
stock NASDAQ