5 DAY PERFORMANCE
+16.04%
1 MONTH PERFORMANCE
+15.46%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-22.05%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.94 | $4.01 (1.78%) | $4.02 | $3.81 | 9.70 K | $132.94 M |
| 08/05/2026 | $3.98 | $3.99 (0.25%) | $3.99 | $3.98 | 629 | $132.28 M |
| 08/04/2026 | $3.99 | $3.97 (-0.5%) | $3.99 | $3.97 | 1.03 K | $131.62 M |
| 08/03/2026 | $3.66 | $3.81 (4.1%) | $3.92 | $3.66 | 7.61 K | $126.31 M |
| 07/31/2026 | $3.95 | $3.99 (1.01%) | $3.99 | $3.95 | 8.00 K | $132.28 M |
| 07/30/2026 | $4.08 | $4.07 (-0.25%) | $4.14 | $4.06 | 2.02 K | $134.93 M |
| 07/29/2026 | $4.16 | $4.12 (-0.96%) | $4.16 | $4.06 | 18.70 K | $136.59 M |
| 07/28/2026 | $4.16 | $4.17 (0.24%) | $4.19 | $4.12 | 9.20 K | $138.25 M |
| 07/27/2026 | $4.25 | $4.16 (-2.12%) | $4.25 | $4.13 | 15.80 K | $137.92 M |
| 07/24/2026 | $4.11 | $4.16 (1.22%) | $4.18 | $4.10 | 8.70 K | $137.92 M |
| 07/23/2026 | $4.05 | $4.11 (1.48%) | $4.16 | $4.04 | 11.70 K | $136.26 M |
| 07/22/2026 | $4.08 | $4.10 (0.49%) | $4.16 | $4.00 | 31.61 K | $135.93 M |
| 07/21/2026 | $4.08 | $4.07 (-0.25%) | $4.12 | $4.00 | 34.80 K | $134.93 M |
| 07/20/2026 | $4.10 | $4.13 (0.73%) | $4.13 | $4.02 | 30.18 K | $136.92 M |
| 07/17/2026 | $4.15 | $4.10 (-1.2%) | $4.15 | $4.10 | 1.60 K | $135.93 M |
| 07/16/2026 | $4.10 | $4.13 (0.73%) | $4.18 | $4.10 | 5.40 K | $136.92 M |
| 07/15/2026 | $4.00 | $4.10 (2.5%) | $4.24 | $4.00 | 21.72 K | $135.93 M |
| 07/14/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 1 | $135.93 M |
| 07/13/2026 | $4.05 | $4.10 (1.23%) | $4.15 | $4.02 | 8.02 K | $135.93 M |
| 07/10/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 3 | $134.27 M |
| 07/09/2026 | $4.10 | $4.05 (-1.22%) | $4.10 | $4.05 | 306 | $134.27 M |
| 07/08/2026 | $4.01 | $3.95 (-1.5%) | $4.07 | $3.95 | 1.41 K | $130.95 M |
| 07/07/2026 | $4.01 | $4.01 (0%) | $4.04 | $4.01 | 1.70 K | $132.94 M |
| 07/06/2026 | $3.82 | $3.99 (4.45%) | $4.00 | $3.82 | 2.35 K | $132.28 M |
| 07/02/2026 | $3.68 | $3.68 (0%) | $3.68 | $3.68 | 525 | $122.00 M |
| 07/01/2026 | $3.59 | $3.62 (0.84%) | $3.73 | $3.59 | 2.42 K | $120.01 M |
| 06/30/2026 | $3.76 | $3.77 (0.27%) | $3.98 | $3.64 | 3.42 K | $124.99 M |
| 06/29/2026 | $3.75 | $3.80 (1.33%) | $3.80 | $3.75 | 1.30 K | $125.98 M |
| 06/26/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 448 | $123.66 M |
| 06/25/2026 | $3.53 | $3.70 (4.82%) | $3.70 | $3.53 | 541 | $122.66 M |
| 06/24/2026 | $3.76 | $3.72 (-1.06%) | $3.81 | $3.66 | 9.52 K | $123.33 M |
| 06/23/2026 | $3.74 | $3.87 (3.48%) | $3.87 | $3.61 | 10.80 K | $128.30 M |
| 06/22/2026 | $3.53 | $3.73 (5.67%) | $3.75 | $3.53 | 6.50 K | $123.66 M |
| 06/18/2026 | $3.62 | $3.60 (-0.55%) | $3.62 | $3.60 | 800 | $119.35 M |
| 06/17/2026 | $3.58 | $3.62 (1.12%) | $3.73 | $3.58 | 4.60 K | $120.01 M |
| 06/16/2026 | $3.55 | $3.58 (0.85%) | $3.58 | $3.54 | 3.80 K | $118.69 M |
| 06/15/2026 | $3.61 | $3.58 (-0.83%) | $3.63 | $3.52 | 1.72 K | $118.69 M |
| 06/12/2026 | $3.72 | $3.61 (-2.96%) | $3.73 | $3.56 | 2.30 K | $119.68 M |
| 06/11/2026 | $3.40 | $3.54 (4.12%) | $3.66 | $3.40 | 1.34 K | $117.36 M |
| 06/10/2026 | $3.44 | $3.75 (9.01%) | $3.76 | $3.44 | 13.05 K | $124.32 M |
| 06/09/2026 | $3.52 | $3.46 (-1.7%) | $3.52 | $3.45 | 2.71 K | $114.71 M |
| 06/08/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 2.50 K | $117.03 M |
| 06/05/2026 | $3.52 | $3.50 (-0.57%) | $3.56 | $3.50 | 6.35 K | $116.03 M |
| 06/04/2026 | $3.63 | $3.50 (-3.58%) | $3.72 | $3.50 | 11.10 K | $116.03 M |
| 06/03/2026 | $3.56 | $3.56 (0%) | $3.59 | $3.52 | 5.10 K | $118.02 M |
| 06/02/2026 | $3.71 | $3.71 (0%) | $3.76 | $3.60 | 10.52 K | $123.00 M |
| 06/01/2026 | $3.73 | $3.83 (2.68%) | $3.83 | $3.70 | 3.94 K | $126.97 M |
| 05/29/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 410 | $123.66 M |
| 05/28/2026 | $3.65 | $3.76 (3.01%) | $3.76 | $3.65 | 5.20 K | $124.65 M |
| 05/27/2026 | $3.70 | $3.79 (2.43%) | $3.82 | $3.66 | 5.44 K | $125.65 M |
| 05/26/2026 | $3.58 | $3.70 (3.35%) | $3.75 | $3.58 | 4.00 K | $122.66 M |
| 05/22/2026 | $3.74 | $3.60 (-3.74%) | $3.74 | $3.51 | 6.03 K | $119.35 M |
| 05/21/2026 | $3.63 | $3.63 (0%) | $3.63 | $3.63 | 3.14 K | $120.34 M |
| 05/20/2026 | $3.66 | $3.65 (-0.27%) | $3.68 | $3.50 | 13.30 K | $121.01 M |
| 05/19/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 400 | $123.66 M |
| 05/18/2026 | $3.81 | $3.72 (-2.36%) | $4.12 | $3.48 | 4.40 K | $123.33 M |
| 05/15/2026 | $3.82 | $3.64 (-4.71%) | $3.82 | $3.61 | 1.82 K | $120.68 M |
| 05/14/2026 | $3.97 | $3.66 (-7.81%) | $3.97 | $3.49 | 76.20 K | $121.34 M |
| 05/13/2026 | $4.00 | $4.09 (2.25%) | $4.15 | $4.00 | 3.23 K | $135.59 M |
| 05/12/2026 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 7.40 K | $132.61 M |
| 05/11/2026 | $4.18 | $4.18 (0%) | $4.32 | $4.18 | 3.52 K | $138.58 M |
| 05/08/2026 | $4.22 | $4.20 (-0.47%) | $4.23 | $4.20 | 1.60 K | $139.24 M |
| 05/07/2026 | $4.26 | $4.26 (0%) | $4.26 | $4.26 | 1.47 K | $141.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
