Sangoma Technologies Corporation - Common Shares (SANG)
3.6100
-0.0900 (-2.43%)
NASDAQ· Last Trade: Sep 15th, 12:52 AM EDT
Historical Prices For Sangoma Technologies Corporation - Common Shares (SANG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/14/2026 | 3.61 | 3.61 | 3.61 | 3.61 | 588 | 3.61 |
| 9/10/2026 | 3.82 | 0.00 | 3.82 | 3.70 | 403 | 3.70 |
| 9/09/2026 | 3.82 | 3.82 | 3.82 | 3.82 | 554 | 3.82 |
| 9/08/2026 | 3.55 | 3.87 | 3.55 | 3.73 | 7,369 | 3.73 |
| 9/04/2026 | 3.75 | 3.80 | 3.64 | 3.71 | 22,699 | 3.71 |
| 9/03/2026 | 3.81 | 3.85 | 3.75 | 3.75 | 10,703 | 3.75 |
| 9/02/2026 | 3.85 | 3.88 | 3.83 | 3.87 | 15,522 | 3.87 |
| 9/01/2026 | 3.95 | 3.97 | 3.78 | 3.90 | 11,248 | 3.90 |
| 8/31/2026 | 3.90 | 3.95 | 3.90 | 3.95 | 596 | 3.95 |
| 8/28/2026 | 3.90 | 3.90 | 3.90 | 3.90 | 1,518 | 3.90 |
| 8/27/2026 | 3.98 | 3.98 | 3.79 | 3.79 | 1,460 | 3.79 |
| 8/26/2026 | 3.89 | 3.98 | 3.89 | 3.89 | 3,666 | 3.89 |
| 8/25/2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3,077 | 3.93 |
| 8/21/2026 | 4.06 | 0.00 | 4.06 | 3.98 | 18 | 3.98 |
| 8/20/2026 | 4.06 | 4.06 | 4.06 | 4.06 | 1,006 | 4.06 |
| 8/19/2026 | 4.09 | 4.09 | 4.09 | 4.09 | 612 | 4.09 |
| 8/18/2026 | 4.08 | 4.08 | 4.08 | 4.08 | 592 | 4.08 |
| 8/14/2026 | 4.01 | 0.00 | 4.10 | 4.10 | 144 | 4.10 |
| 8/13/2026 | 4.01 | 4.01 | 4.01 | 4.01 | 510 | 4.01 |
| 8/12/2026 | 4.04 | 4.14 | 4.04 | 4.13 | 2,769 | 4.13 |
| 8/11/2026 | 4.00 | 4.18 | 4.00 | 4.15 | 38,021 | 4.15 |
| 8/10/2026 | 4.14 | 4.14 | 4.14 | 4.14 | 1,888 | 4.14 |
| 8/07/2026 | 4.01 | 4.02 | 3.94 | 4.02 | 10,652 | 4.02 |
| 8/06/2026 | 3.94 | 4.02 | 3.81 | 4.01 | 9,676 | 4.01 |
| 8/05/2026 | 3.98 | 3.99 | 3.98 | 3.99 | 526 | 3.99 |
| 8/04/2026 | 3.99 | 3.99 | 3.97 | 3.97 | 1,029 | 3.97 |
| 8/03/2026 | 3.66 | 3.92 | 3.66 | 3.81 | 7,614 | 3.81 |
| 7/31/2026 | 3.95 | 3.99 | 3.95 | 3.98 | 7,968 | 3.98 |
| 7/30/2026 | 4.08 | 4.14 | 4.06 | 4.07 | 2,024 | 4.07 |
| 7/29/2026 | 4.16 | 4.16 | 4.06 | 4.12 | 18,671 | 4.12 |
| 7/28/2026 | 4.16 | 4.19 | 4.12 | 4.17 | 9,198 | 4.17 |
| 7/27/2026 | 4.25 | 4.25 | 4.13 | 4.16 | 15,781 | 4.16 |
| 7/24/2026 | 4.11 | 4.18 | 4.10 | 4.16 | 8,675 | 4.16 |
| 7/23/2026 | 4.05 | 4.16 | 4.04 | 4.11 | 11,686 | 4.11 |
| 7/22/2026 | 4.08 | 4.16 | 4.00 | 4.09 | 31,611 | 4.09 |
| 7/21/2026 | 4.08 | 4.12 | 4.00 | 4.07 | 34,771 | 4.07 |
| 7/20/2026 | 4.10 | 4.13 | 4.02 | 4.13 | 30,106 | 4.13 |
| 7/17/2026 | 4.15 | 4.15 | 4.10 | 4.10 | 1,563 | 4.10 |
| 7/16/2026 | 4.10 | 4.18 | 4.10 | 4.13 | 5,403 | 4.13 |
| 7/15/2026 | 4.00 | 4.24 | 4.00 | 4.10 | 21,716 | 4.10 |
| 7/13/2026 | 4.05 | 0.00 | 4.10 | 4.10 | 120 | 4.10 |
| 7/09/2026 | 3.95 | 0.00 | 4.05 | 4.05 | 300 | 4.05 |
| 7/08/2026 | 4.01 | 4.07 | 3.95 | 3.95 | 1,412 | 3.95 |
| 7/07/2026 | 4.01 | 4.04 | 4.01 | 4.01 | 1,682 | 4.01 |
| 7/06/2026 | 3.82 | 4.00 | 3.82 | 3.99 | 2,350 | 3.99 |
| 7/02/2026 | 3.68 | 3.68 | 3.68 | 3.68 | 525 | 3.68 |
| 7/01/2026 | 3.59 | 3.73 | 3.59 | 3.62 | 2,424 | 3.62 |
| 6/30/2026 | 3.76 | 3.98 | 3.64 | 3.77 | 3,419 | 3.77 |
| 6/29/2026 | 3.75 | 3.80 | 3.75 | 3.80 | 1,258 | 3.80 |
| 6/26/2026 | 3.73 | 3.73 | 3.73 | 3.73 | 448 | 3.73 |
| 6/25/2026 | 3.53 | 3.70 | 3.53 | 3.70 | 501 | 3.70 |
| 6/24/2026 | 3.76 | 3.81 | 3.66 | 3.72 | 9,518 | 3.72 |
| 6/23/2026 | 3.74 | 3.87 | 3.61 | 3.87 | 10,798 | 3.87 |
| 6/22/2026 | 3.53 | 3.75 | 3.53 | 3.73 | 6,465 | 3.73 |
| 6/18/2026 | 3.62 | 3.62 | 3.60 | 3.60 | 759 | 3.60 |
| 6/17/2026 | 3.58 | 3.73 | 3.58 | 3.62 | 4,604 | 3.62 |
| 6/16/2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3,803 | 3.58 |
| 6/15/2026 | 3.61 | 3.63 | 3.52 | 3.58 | 1,716 | 3.58 |