Sangoma Technologies Corp (SANG) Historical Stock Data
4.45 ↑0.09 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SANG is down -0.50% a day on average. There have been 12 days where Sangoma Technologies Corp closed green and 18 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.30 | 4.48 | 7.09K |
| 2025-03-28 | 4.59 | 4.36 | ↓$0.23 (-5.12%) | 4.22 | 4.60 | 16.11K |
| 2025-03-27 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.35 | 4.63 | 31.45K |
| 2025-03-26 | 4.78 | 4.60 | ↓$0.18 (-3.77%) | 4.60 | 4.78 | 2.22K |
| 2025-03-25 | 4.68 | 4.79 | ↑$0.11 (2.35%) | 4.68 | 4.85 | 1.23K |
| 2025-03-24 | 4.70 | 4.76 | ↑$0.06 (1.28%) | 4.70 | 4.76 | 759 |
| 2025-03-21 | 4.42 | 4.75 | ↑$0.33 (7.47%) | 4.42 | 4.75 | 4.22K |
| 2025-03-20 | 4.69 | 4.63 | ↓$0.06 (-1.28%) | 4.62 | 4.69 | 733 |
| 2025-03-19 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.59 | 4.65 | 5.86K |
| 2025-03-18 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.71 | 4.71 | 372 |
| 2025-03-17 | 4.50 | 4.71 | ↑$0.21 (4.67%) | 4.50 | 4.71 | 25.50K |
| 2025-03-14 | 4.60 | 4.53 | ↓$0.07 (-1.63%) | 4.53 | 4.68 | 1.72K |
| 2025-03-13 | 4.50 | 4.57 | ↑$0.07 (1.56%) | 4.44 | 4.60 | 6.90K |
| 2025-03-12 | 4.65 | 4.60 | ↓$0.05 (-1.08%) | 4.59 | 4.80 | 13.26K |
| 2025-03-11 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.44 | 4.66 | 8.87K |
| 2025-03-10 | 4.86 | 4.54 | ↓$0.32 (-6.58%) | 4.40 | 4.86 | 10.08K |
| 2025-03-07 | 4.99 | 4.80 | ↓$0.19 (-3.81%) | 4.75 | 4.99 | 14.72K |
| 2025-03-06 | 5.15 | 5.00 | ↓$0.15 (-2.91%) | 4.96 | 5.23 | 4.14K |
| 2025-03-05 | 5.02 | 5.31 | ↑$0.30 (5.88%) | 5.02 | 5.31 | 30.29K |
| 2025-03-04 | 5.21 | 4.95 | ↓$0.26 (-4.99%) | 4.82 | 5.21 | 17.87K |
| 2025-03-03 | 5.37 | 5.34 | ↓$0.03 (-0.52%) | 5.23 | 5.42 | 20.37K |
| 2025-02-28 | 5.62 | 5.46 | ↓$0.16 (-2.85%) | 5.44 | 5.62 | 9.57K |
| 2025-02-27 | 5.87 | 5.80 | ↓$0.07 (-1.19%) | 5.68 | 5.87 | 6.81K |
| 2025-02-26 | 5.76 | 5.76 | ↑$0.00 (0.00%) | 5.76 | 5.76 | 0.93K |
| 2025-02-25 | 5.76 | 5.64 | ↓$0.12 (-2.09%) | 5.54 | 5.76 | 6.47K |
| 2025-02-24 | 5.66 | 5.77 | ↑$0.11 (1.94%) | 5.58 | 5.82 | 9.49K |
| 2025-02-21 | 5.53 | 5.82 | ↑$0.29 (5.22%) | 5.32 | 6.00 | 4.34K |
| 2025-02-20 | 5.83 | 5.69 | ↓$0.15 (-2.49%) | 5.58 | 5.87 | 6.18K |
| 2025-02-19 | 6.10 | 5.92 | ↓$0.18 (-2.87%) | 5.91 | 6.21 | 8.33K |
| 2025-02-18 | 6.42 | 6.35 | ↓$0.07 (-1.09%) | 6.30 | 6.43 | 1.63K |
Create an account or log in to view more rows.
$SANG death cross will complete today
$SANG going green
$SANG happy weekend!
$SANG lock and load
$SANG why is this not moving lol
$SANG Let it go...
$SANG i am trading for a better future!
$SANG the bulls in here
$SANG Algorithms are playing games
$SANG Move up
let's buy