Sangoma Technologies(SANG)
$4.770.00 (0.00%)
SANG
Sangoma Technologies historical prices
$4.77
At close:0.00 (0.00%)
Sangoma Technologies (SANG) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.78 | 4.81 | 4.77 | 4.77 | 4.77 | 0.00% | 11,483 | 0.07 |
| Nov 12, 2026 | 4.74 | 4.90 | 4.70 | 4.77 | 4.77 | +1.49% | 157,904 | 1.05 |
| Nov 11, 2026 | 4.65 | 4.72 | 4.65 | 4.70 | 4.70 | +2.40% | 39,234 | 0.26 |
| Nov 10, 2026 | 4.58 | 4.60 | 4.52 | 4.59 | 4.59 | 0.00% | 73,501 | 0.49 |
| Nov 09, 2026 | 4.68 | 4.83 | 4.57 | 4.59 | 4.59 | 0.00% | 77,422 | 0.52 |
| Nov 06, 2026 | 4.47 | 4.67 | 4.47 | 4.59 | 4.59 | +2.68% | 88,379 | 0.60 |
| Nov 05, 2026 | 4.55 | 4.56 | 4.42 | 4.47 | 4.47 | -1.11% | 58,038 | 0.40 |
| Nov 04, 2026 | 4.51 | 4.56 | 4.51 | 4.52 | 4.52 | +0.22% | 16,274 | 0.11 |
| Nov 03, 2026 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -2.59% | 26,699 | 0.18 |
| Nov 02, 2026 | 4.63 | 4.71 | 4.60 | 4.63 | 4.63 | -0.86% | 20,929 | 0.14 |
| Oct 30, 2026 | 4.71 | 4.80 | 4.62 | 4.67 | 4.67 | -0.85% | 91,678 | 0.64 |
| Oct 29, 2026 | 4.68 | 4.74 | 4.64 | 4.71 | 4.71 | +1.07% | 28,944 | 0.20 |
| Oct 28, 2026 | 4.59 | 4.67 | 4.54 | 4.66 | 4.66 | +1.53% | 55,006 | 0.38 |
| Oct 27, 2026 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | -0.86% | 33,335 | 0.23 |
| Oct 26, 2026 | 4.67 | 4.70 | 4.63 | 4.63 | 4.63 | -1.28% | 88,750 | 0.63 |
| Oct 23, 2026 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -0.85% | 72,261 | 0.51 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -1.66% | 42,677 | 0.30 |
| Oct 21, 2026 | 4.79 | 4.81 | 4.69 | 4.81 | 4.81 | +0.84% | 64,923 | 0.47 |
| Oct 20, 2026 | 4.76 | 4.84 | 4.76 | 4.77 | 4.77 | -0.83% | 38,739 | 0.28 |
| Oct 19, 2026 | 4.80 | 4.81 | 4.74 | 4.81 | 4.81 | +0.84% | 12,395 | 0.09 |
| Oct 16, 2026 | 4.76 | 4.85 | 4.69 | 4.77 | 4.77 | -0.21% | 144,587 | 1.05 |
| Oct 15, 2026 | 4.82 | 4.92 | 4.70 | 4.78 | 4.78 | +0.76% | 219,444 | 1.63 |
| Oct 14, 2026 | 4.85 | 4.86 | 4.72 | 4.74 | 4.74 | -2.19% | 189,903 | 1.45 |
| Oct 13, 2026 | 4.82 | 4.90 | 4.82 | 4.85 | 4.85 | +0.41% | 8,160 | 0.06 |
| Oct 12, 2026 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | -0.41% | 8,928 | 0.07 |
| Oct 09, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | +0.41% | 91,217 | 0.70 |
| Oct 08, 2026 | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | -0.31% | 147,035 | 1.15 |
| Oct 07, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.10% | 141,998 | 1.13 |
| Oct 06, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | +0.21% | 79,569 | 0.64 |
| Oct 05, 2026 | 4.87 | 4.88 | 4.77 | 4.84 | 4.84 | -0.74% | 232,452 | 1.93 |
| Oct 02, 2026 | 4.90 | 4.95 | 4.87 | 4.88 | 4.88 | -0.49% | 499,975 | 4.43 |
| Oct 01, 2026 | 4.91 | 4.93 | 4.90 | 4.90 | 4.90 | -0.20% | 544,507 | 5.22 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.89 | 4.91 | 4.91 | -0.41% | 1,249,175 | 14.80 |
| Sep 29, 2026 | 4.95 | 5.06 | 4.87 | 4.93 | 4.93 | +37.33% | 4,073,344 | 206.36 |
| Sep 28, 2026 | 3.57 | 3.81 | 3.47 | 3.59 | 3.59 | +1.70% | 829,592 | 125.52 |
| Sep 25, 2026 | 3.53 | 3.68 | 3.38 | 3.53 | 3.53 | -0.56% | 0 | 0.00 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | +0.71% | 20,976 | 3.30 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | +0.09% | 839 | 0.13 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +1.21% | 468 | 0.07 |
| Sep 21, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | +1.02% | 3,849 | 0.60 |
| Sep 18, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.37% | 7,454 | 1.15 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.49 | 3.49 | 3.49 | -3.29% | 5,206 | 0.80 |
| Sep 16, 2026 | 3.60 | 3.74 | 3.45 | 3.61 | 3.61 | +4.09% | 4,534 | 0.70 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -3.88% | 884 | 0.14 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 589 | 0.09 |
| Sep 11, 2026 | 3.61 | 3.70 | 3.52 | 3.61 | 3.61 | -2.43% | 0 | 0.00 |
| Sep 10, 2026 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | -3.14% | 1,138 | 0.17 |
| Sep 09, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +2.41% | 553 | 0.08 |
| Sep 08, 2026 | 3.55 | 3.87 | 3.55 | 3.73 | 3.73 | +0.54% | 7,369 | 1.10 |
| Sep 07, 2026 | 3.75 | 3.80 | 3.64 | 3.71 | 3.71 | 0.00% | 0 | 0.00 |
