Sangoma Technologies Corp (SANG) Historical Stock Data
7.03 ↑0.18 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SANG is up 0.37% a day on average. There have been 17 days where Sangoma Technologies Corp closed green and 13 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.85 | 7.03 | ↑$0.18 (2.55%) | 6.85 | 7.16 | 28.46K |
| 2024-12-19 | 6.70 | 6.85 | ↑$0.15 (2.24%) | 6.50 | 6.88 | 18.25K |
| 2024-12-18 | 6.58 | 6.44 | ↓$0.14 (-2.13%) | 6.44 | 6.68 | 2.16K |
| 2024-12-17 | 6.88 | 6.70 | ↓$0.18 (-2.62%) | 6.45 | 6.88 | 2.42K |
| 2024-12-16 | 6.63 | 6.88 | ↑$0.25 (3.77%) | 6.48 | 6.93 | 5.03K |
| 2024-12-13 | 6.62 | 6.59 | ↓$0.03 (-0.45%) | 6.50 | 6.62 | 5.63K |
| 2024-12-12 | 6.63 | 6.51 | ↓$0.12 (-1.81%) | 6.51 | 6.63 | 825 |
| 2024-12-11 | 6.59 | 6.69 | ↑$0.10 (1.52%) | 6.52 | 6.70 | 11.07K |
| 2024-12-10 | 6.32 | 6.50 | ↑$0.18 (2.85%) | 6.23 | 6.50 | 5K |
| 2024-12-09 | 6.38 | 6.39 | ↑$0.01 (0.16%) | 6.32 | 6.40 | 4.29K |
| 2024-12-06 | 6.25 | 6.39 | ↑$0.14 (2.24%) | 6.17 | 6.40 | 3.62K |
| 2024-12-05 | 6.24 | 6.22 | ↓$0.02 (-0.32%) | 6.16 | 6.39 | 12.32K |
| 2024-12-04 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.08 | 6.45 | 16.03K |
| 2024-12-03 | 5.87 | 5.98 | ↑$0.11 (1.95%) | 5.84 | 6.04 | 3.28K |
| 2024-12-02 | 6.02 | 5.87 | ↓$0.15 (-2.55%) | 5.67 | 6.02 | 50.66K |
| 2024-11-29 | 6.17 | 6.17 | ↑$0.00 (0.00%) | 6.15 | 6.17 | 704 |
| 2024-11-27 | 6.16 | 6.17 | ↑$0.01 (0.16%) | 6.08 | 6.24 | 1.97K |
| 2024-11-26 | 6.14 | 6.13 | ↓$0.01 (-0.16%) | 6.01 | 6.14 | 1K |
| 2024-11-25 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.05 | 6.30 | 10.20K |
| 2024-11-22 | 6.27 | 6.22 | ↓$0.05 (-0.80%) | 6.15 | 6.30 | 3.92K |
| 2024-11-21 | 6.06 | 6.10 | ↑$0.04 (0.63%) | 6.06 | 6.25 | 5.66K |
| 2024-11-20 | 6.23 | 6.25 | ↑$0.02 (0.32%) | 6.07 | 6.37 | 5.93K |
| 2024-11-19 | 6.07 | 6.36 | ↑$0.29 (4.78%) | 6.07 | 6.37 | 5.39K |
| 2024-11-18 | 6.31 | 6.31 | ↑$0.00 (0.00%) | 6.31 | 6.31 | 2.88K |
| 2024-11-15 | 6.27 | 6.25 | ↓$0.01 (-0.24%) | 6.25 | 6.27 | 896 |
| 2024-11-14 | 6.23 | 6.35 | ↑$0.12 (1.85%) | 6.23 | 6.42 | 11.09K |
| 2024-11-13 | 6.21 | 6.38 | ↑$0.17 (2.74%) | 6.18 | 6.43 | 9.30K |
| 2024-11-12 | 6.50 | 6.34 | ↓$0.16 (-2.46%) | 6.34 | 6.63 | 30.59K |
| 2024-11-11 | 6.65 | 6.37 | ↓$0.28 (-4.22%) | 6.37 | 6.65 | 3.75K |
| 2024-11-08 | 6.36 | 6.50 | ↑$0.14 (2.12%) | 6.36 | 6.75 | 3.66K |
Create an account or log in to view more rows.
$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
$SANG time to short this
$SANG hold