5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
+15.46%
6 MONTH PERFORMANCE
+8.69%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-4.54%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.55 | $4.47 (-1.76%) | $4.56 | $4.42 | 58.04 K | $148.28 M |
| 11/04/2026 | $4.51 | $4.52 (0.22%) | $4.56 | $4.51 | 16.30 K | $149.94 M |
| 11/03/2026 | $4.60 | $4.51 (-1.96%) | $4.61 | $4.51 | 26.70 K | $149.61 M |
| 11/02/2026 | $4.63 | $4.63 (0%) | $4.71 | $4.60 | 20.93 K | $153.59 M |
| 10/30/2026 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.62 | 91.70 K | $154.91 M |
| 10/29/2026 | $4.68 | $4.71 (0.64%) | $4.74 | $4.64 | 28.95 K | $156.24 M |
| 10/28/2026 | $4.59 | $4.66 (1.53%) | $4.67 | $4.54 | 55.01 K | $154.58 M |
| 10/27/2026 | $4.69 | $4.59 (-2.13%) | $4.69 | $4.55 | 33.34 K | $152.26 M |
| 10/26/2026 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.63 | 88.80 K | $153.59 M |
| 10/23/2026 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.67 | 72.30 K | $155.58 M |
| 10/22/2026 | $4.76 | $4.73 (-0.63%) | $4.76 | $4.71 | 42.70 K | $156.90 M |
| 10/21/2026 | $4.79 | $4.81 (0.42%) | $4.81 | $4.69 | 64.92 K | $159.56 M |
| 10/20/2026 | $4.76 | $4.77 (0.21%) | $4.84 | $4.76 | 38.74 K | $158.23 M |
| 10/19/2026 | $4.80 | $4.81 (0.21%) | $4.81 | $4.74 | 12.40 K | $159.56 M |
| 10/16/2026 | $4.76 | $4.77 (0.21%) | $4.85 | $4.69 | 144.60 K | $158.23 M |
| 10/15/2026 | $4.82 | $4.78 (-0.83%) | $4.92 | $4.70 | 219.44 K | $158.56 M |
| 10/14/2026 | $4.85 | $4.74 (-2.27%) | $4.86 | $4.72 | 189.90 K | $157.24 M |
| 10/13/2026 | $4.82 | $4.85 (0.62%) | $4.90 | $4.82 | 8.20 K | $160.88 M |
| 10/12/2026 | $4.82 | $4.83 (0.21%) | $4.88 | $4.82 | 8.93 K | $160.22 M |
| 10/09/2026 | $4.83 | $4.85 (0.41%) | $4.86 | $4.82 | 91.22 K | $160.88 M |
| 10/08/2026 | $4.83 | $4.83 (0%) | $4.89 | $4.82 | 147.04 K | $160.22 M |
| 10/07/2026 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 142.00 K | $160.88 M |
| 10/06/2026 | $4.77 | $4.85 (1.68%) | $4.88 | $4.77 | 79.60 K | $160.88 M |
| 10/05/2026 | $4.87 | $4.84 (-0.62%) | $4.88 | $4.77 | 232.50 K | $160.55 M |
| 10/02/2026 | $4.90 | $4.88 (-0.41%) | $4.95 | $4.87 | 500.25 K | $161.88 M |
| 10/01/2026 | $4.91 | $4.90 (-0.2%) | $4.93 | $4.90 | 544.61 K | $162.54 M |
| 09/30/2026 | $4.94 | $4.91 (-0.61%) | $4.95 | $4.89 | 1.25 M | $162.87 M |
| 09/29/2026 | $4.95 | $4.93 (-0.4%) | $5.06 | $4.87 | 4.07 M | $163.54 M |
| 09/28/2026 | $3.57 | $3.59 (0.56%) | $3.81 | $3.47 | 829.60 K | $119.09 M |
| 09/25/2026 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 12 | $117.76 M |
| 09/24/2026 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.51 | 21.00 K | $117.69 M |
| 09/23/2026 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.53 | 839 | $117.03 M |
| 09/22/2026 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 500 | $116.70 M |
| 09/21/2026 | $3.44 | $3.48 (1.16%) | $3.48 | $3.44 | 3.85 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 |
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.
