5 DAY PERFORMANCE
+32.66%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+24.13%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-7.77%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.46 | $3.48 (0.58%) | $3.48 | $3.46 | 3.63 K | $115.37 M |
| 09/18/2026 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.45 | 7.50 K | $114.38 M |
| 09/17/2026 | $3.76 | $3.49 (-7.18%) | $3.76 | $3.49 | 5.21 K | $115.70 M |
| 09/16/2026 | $3.60 | $3.61 (0.28%) | $3.74 | $3.45 | 4.53 K | $119.68 M |
| 09/15/2026 | $3.50 | $3.47 (-0.86%) | $3.50 | $3.47 | 900 | $115.04 M |
| 09/14/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 600 | $119.68 M |
| 09/11/2026 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 137 | $122.66 M |
| 09/10/2026 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.70 | 1.14 K | $122.66 M |
| 09/09/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 600 | $126.64 M |
| 09/08/2026 | $3.55 | $3.73 (5.07%) | $3.87 | $3.55 | 7.40 K | $123.66 M |
| 09/04/2026 | $3.75 | $3.71 (-1.07%) | $3.80 | $3.64 | 22.50 K | $123.00 M |
| 09/03/2026 | $3.81 | $3.75 (-1.57%) | $3.85 | $3.75 | 10.70 K | $124.32 M |
| 09/02/2026 | $3.85 | $3.87 (0.52%) | $3.89 | $3.83 | 15.52 K | $128.30 M |
| 09/01/2026 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.78 | 11.25 K | $129.30 M |
| 08/31/2026 | $3.90 | $3.95 (1.28%) | $3.95 | $3.90 | 600 | $130.95 M |
| 08/28/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 1.52 K | $129.30 M |
| 08/27/2026 | $3.98 | $3.79 (-4.77%) | $3.98 | $3.79 | 1.50 K | $125.65 M |
| 08/26/2026 | $3.89 | $3.89 (0%) | $3.99 | $3.89 | 3.70 K | $128.96 M |
| 08/25/2026 | $3.76 | $3.93 (4.52%) | $3.93 | $3.76 | 3.10 K | $130.29 M |
| 08/24/2026 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 0 | $131.95 M |
| 08/21/2026 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 639 | $131.95 M |
| 08/20/2026 | $4.06 | $4.06 (0%) | $4.06 | $4.06 | 1.01 K | $134.60 M |
| 08/19/2026 | $4.09 | $4.09 (0%) | $4.09 | $4.09 | 612 | $135.59 M |
| 08/18/2026 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 600 | $135.26 M |
| 08/17/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 95 | $135.93 M |
| 08/14/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 800 | $135.93 M |
| 08/13/2026 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 510 | $132.94 M |
| 08/12/2026 | $4.04 | $4.13 (2.23%) | $4.14 | $4.04 | 2.80 K | $136.92 M |
| 08/11/2026 | $4.00 | $4.15 (3.75%) | $4.18 | $4.00 | 38.02 K | $137.58 M |
| 08/10/2026 | $4.14 | $4.14 (0%) | $4.14 | $4.14 | 2.06 K | $137.25 M |
| 08/07/2026 | $4.01 | $4.02 (0.25%) | $4.02 | $3.94 | 10.65 K | $133.27 M |
| 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 |
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.
