Sangoma Technologies Corporation (SANG)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 5.14 | 6.40 | 4.78 | 5.27 | 5.27 | 34,400 |
| May 17, 2024 | 4.80 | 4.95 | 4.80 | 4.88 | 4.88 | 6,300 |
| May 16, 2024 | 4.61 | 4.74 | 4.60 | 4.60 | 4.60 | 400 |
| May 15, 2024 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 4,900 |
| May 14, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 500 |
| May 13, 2024 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 500 |
| May 10, 2024 | 4.54 | 4.63 | 4.35 | 4.35 | 4.35 | 2,900 |
| May 09, 2024 | 4.23 | 4.50 | 4.23 | 4.50 | 4.50 | 3,500 |
| May 08, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 300 |
| May 07, 2024 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 5,400 |
| May 06, 2024 | 4.33 | 4.33 | 4.04 | 4.10 | 4.10 | 31,900 |
| May 03, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| May 02, 2024 | 4.37 | 4.40 | 4.36 | 4.36 | 4.36 | 2,800 |
| May 01, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 600 |
| Apr 30, 2024 | 4.36 | 4.37 | 4.34 | 4.37 | 4.37 | 1,400 |
| Apr 29, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 800 |
| Apr 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
| Apr 25, 2024 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 800 |
| Apr 24, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 22, 2024 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 2,000 |
| Apr 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 100 |
| Apr 18, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Apr 17, 2024 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | 600 |
| Apr 16, 2024 | 4.52 | 4.63 | 4.42 | 4.63 | 4.63 | 3,700 |
| Apr 15, 2024 | 4.78 | 4.78 | 4.63 | 4.72 | 4.72 | 1,500 |
| Apr 12, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 900 |
| Apr 11, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 100 |
| Apr 10, 2024 | 4.78 | 4.98 | 4.77 | 4.97 | 4.97 | 7,200 |
| Apr 09, 2024 | 4.82 | 4.98 | 4.74 | 4.98 | 4.98 | 24,000 |
| Apr 08, 2024 | 4.90 | 4.93 | 4.88 | 4.92 | 4.92 | 12,400 |
| Apr 05, 2024 | 4.88 | 4.98 | 4.88 | 4.88 | 4.88 | 37,700 |
| Apr 04, 2024 | 4.85 | 4.93 | 4.80 | 4.88 | 4.88 | 12,100 |
| Apr 03, 2024 | 4.67 | 4.83 | 4.67 | 4.83 | 4.83 | 1,500 |
| Apr 02, 2024 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 3,500 |
| Apr 01, 2024 | 4.85 | 4.85 | 4.67 | 4.77 | 4.77 | 1,700 |
| Mar 28, 2024 | 4.75 | 4.87 | 4.75 | 4.84 | 4.84 | 13,200 |
| Mar 27, 2024 | 4.80 | 4.81 | 4.74 | 4.81 | 4.81 | 8,700 |
| Mar 26, 2024 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | 700 |
| Mar 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 400 |
| Mar 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,100 |
| Mar 21, 2024 | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | 800 |
| Mar 20, 2024 | 4.54 | 4.85 | 4.40 | 4.81 | 4.81 | 11,000 |
| Mar 19, 2024 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 2,400 |
| Mar 18, 2024 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 3,200 |
| Mar 15, 2024 | 4.44 | 4.78 | 4.44 | 4.75 | 4.75 | 5,500 |
| Mar 14, 2024 | 4.75 | 4.75 | 4.55 | 4.75 | 4.75 | 5,800 |
| Mar 13, 2024 | 4.72 | 4.80 | 4.66 | 4.75 | 4.75 | 13,500 |
| Mar 12, 2024 | 4.50 | 4.75 | 4.50 | 4.72 | 4.72 | 13,900 |
| Mar 11, 2024 | 4.65 | 4.65 | 4.53 | 4.61 | 4.61 | 3,100 |
| Mar 08, 2024 | 4.09 | 4.66 | 4.09 | 4.65 | 4.65 | 19,100 |
| Mar 07, 2024 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 2,800 |
| Mar 06, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 100 |
| Mar 05, 2024 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 800 |
| Mar 04, 2024 | 3.93 | 4.00 | 3.84 | 3.86 | 3.86 | 4,400 |
| Mar 01, 2024 | 3.89 | 3.99 | 3.83 | 3.94 | 3.94 | 5,300 |
| Feb 29, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 900 |
| Feb 28, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1,300 |
| Feb 27, 2024 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 1,500 |
| Feb 26, 2024 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | 1,400 |
| Feb 23, 2024 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | 400 |
| Feb 22, 2024 | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | 1,900 |
| Feb 21, 2024 | 3.80 | 3.93 | 3.80 | 3.85 | 3.85 | 2,400 |
| Feb 20, 2024 | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | 1,100 |
| Feb 16, 2024 | 3.90 | 3.90 | 3.75 | 3.89 | 3.89 | 7,500 |
| Feb 15, 2024 | 3.81 | 3.90 | 3.77 | 3.90 | 3.90 | 5,400 |
| Feb 14, 2024 | 3.83 | 3.84 | 3.64 | 3.64 | 3.64 | 5,100 |
| Feb 13, 2024 | 3.99 | 3.99 | 3.65 | 3.65 | 3.65 | 22,900 |
| Feb 12, 2024 | 3.47 | 3.92 | 3.47 | 3.92 | 3.92 | 20,200 |
| Feb 09, 2024 | 3.04 | 3.38 | 2.90 | 3.38 | 3.38 | 39,700 |
| Feb 08, 2024 | 2.81 | 2.93 | 2.81 | 2.87 | 2.87 | 4,500 |
| Feb 07, 2024 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | 2,600 |
| Feb 06, 2024 | 2.78 | 2.89 | 2.78 | 2.86 | 2.86 | 2,500 |
| Feb 05, 2024 | 2.83 | 2.84 | 2.82 | 2.82 | 2.82 | 1,100 |
| Feb 02, 2024 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 2,100 |
| Feb 01, 2024 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | 2,000 |
| Jan 31, 2024 | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | 2,300 |
| Jan 30, 2024 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 1,700 |
| Jan 29, 2024 | 2.85 | 2.90 | 2.73 | 2.85 | 2.85 | 3,300 |
| Jan 26, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 300 |
| Jan 25, 2024 | 2.85 | 2.85 | 2.66 | 2.70 | 2.70 | 3,000 |
| Jan 24, 2024 | 2.75 | 2.91 | 2.50 | 2.71 | 2.71 | 187,600 |
| Jan 23, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5,700 |
| Jan 22, 2024 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 3,300 |
| Jan 19, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2,300 |
| Jan 18, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 8,800 |
| Jan 17, 2024 | 2.89 | 3.00 | 2.87 | 2.87 | 2.87 | 8,700 |
| Jan 16, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1,400 |
| Jan 12, 2024 | 2.98 | 3.11 | 2.98 | 3.11 | 3.11 | 2,500 |
| Jan 11, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 800 |
| Jan 10, 2024 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 4,200 |
| Jan 09, 2024 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | 1,500 |
| Jan 08, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,900 |
| Jan 05, 2024 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | 800 |
| Jan 04, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1,500 |
| Jan 03, 2024 | 3.11 | 3.16 | 3.05 | 3.05 | 3.05 | 1,400 |
| Jan 02, 2024 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | 200 |
| Dec 29, 2023 | 3.15 | 3.25 | 3.11 | 3.20 | 3.20 | 10,000 |
| Dec 28, 2023 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 6,500 |
| Dec 27, 2023 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.