5 DAY PERFORMANCE
+46.04%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
+32.51%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
+48.52%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.65 | $4.62 (-0.65%) | $4.80 | $4.60 | 9,374 | $155.40 M |
| 03/11/2025 | $4.64 | $4.65 (0.22%) | $4.66 | $4.44 | 7,366 | $155.40 M |
| 03/10/2025 | $4.86 | $4.54 (-6.58%) | $4.86 | $4.40 | 10,100 | $151.72 M |
| 03/07/2025 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.75 | 14,718 | $160.41 M |
| 03/06/2025 | $5.15 | $5.00 (-2.91%) | $5.23 | $4.96 | 4,135 | $167.10 M |
| 03/05/2025 | $5.01 | $5.31 (5.99%) | $5.31 | $5.01 | 30,300 | $177.46 M |
| 03/04/2025 | $5.21 | $4.95 (-4.99%) | $5.21 | $4.82 | 17,900 | $165.42 M |
| 03/03/2025 | $5.37 | $5.34 (-0.56%) | $5.42 | $5.23 | 20,610 | $178.46 M |
| 02/28/2025 | $5.62 | $5.46 (-2.85%) | $5.62 | $5.44 | 9,600 | $182.47 M |
| 02/27/2025 | $5.87 | $5.80 (-1.19%) | $5.87 | $5.68 | 6,808 | $193.83 M |
| 02/26/2025 | $5.76 | $5.76 (0%) | $5.76 | $5.76 | 928 | $192.49 M |
| 02/25/2025 | $5.76 | $5.64 (-2.08%) | $5.76 | $5.54 | 6,500 | $188.48 M |
| 02/24/2025 | $5.66 | $5.77 (1.94%) | $5.82 | $5.58 | 9,500 | $192.83 M |
| 02/21/2025 | $5.53 | $5.82 (5.24%) | $6.00 | $5.32 | 4,336 | $194.50 M |
| 02/20/2025 | $5.83 | $5.69 (-2.4%) | $5.87 | $5.58 | 37,600 | $190.15 M |
| 02/19/2025 | $6.10 | $5.92 (-2.95%) | $6.21 | $5.91 | 8,333 | $197.84 M |
| 02/18/2025 | $6.42 | $6.35 (-1.09%) | $6.43 | $6.30 | 1,633 | $212.21 M |
| 02/14/2025 | $6.18 | $6.41 (3.72%) | $6.42 | $6.18 | 2,013 | $214.22 M |
| 02/13/2025 | $6.29 | $6.29 (0%) | $6.38 | $6.17 | 8,144 | $210.21 M |
| 02/12/2025 | $6.19 | $6.33 (2.26%) | $6.33 | $6.19 | 3,000 | $211.54 M |
| 02/11/2025 | $6.21 | $6.24 (0.48%) | $6.24 | $6.15 | 5,712 | $208.54 M |
| 02/10/2025 | $6.19 | $6.24 (0.81%) | $6.29 | $6.12 | 13,922 | $208.54 M |
| 02/07/2025 | $6.60 | $6.38 (-3.33%) | $6.60 | $6.13 | 12,082 | $213.21 M |
| 02/06/2025 | $6.61 | $6.60 (-0.15%) | $6.93 | $5.78 | 40,800 | $220.57 M |
| 02/05/2025 | $7.34 | $7.30 (-0.54%) | $7.40 | $7.27 | 4,807 | $243.96 M |
| 02/04/2025 | $6.90 | $7.33 (6.23%) | $7.33 | $6.90 | 4,000 | $243.04 M |
| 02/03/2025 | $6.85 | $6.95 (1.46%) | $7.01 | $6.36 | 11,000 | $230.44 M |
| 01/31/2025 | $7.30 | $7.00 (-4.11%) | $7.34 | $7.00 | 7,800 | $232.10 M |
| 01/30/2025 | $6.84 | $7.35 (7.46%) | $7.35 | $6.84 | 6,822 | $243.70 M |
| 01/29/2025 | $7.13 | $6.85 (-3.93%) | $7.14 | $6.72 | 9,905 | $227.12 M |
| 01/28/2025 | $7.39 | $7.27 (-1.62%) | $7.54 | $7.19 | 7,337 | $241.05 M |
| 01/27/2025 | $7.56 | $7.49 (-0.93%) | $7.69 | $7.38 | 38,516 | $248.34 M |
| 01/24/2025 | $7.62 | $7.60 (-0.26%) | $7.80 | $7.53 | 6,610 | $251.99 M |
| 01/23/2025 | $7.67 | $7.57 (-1.3%) | $7.75 | $7.57 | 15,004 | $250.99 M |
| 01/22/2025 | $7.83 | $7.67 (-2.04%) | $7.99 | $7.67 | 26,700 | $254.31 M |
| 01/21/2025 | $7.45 | $7.80 (4.7%) | $7.84 | $7.28 | 35,000 | $258.62 M |
| 01/17/2025 | $7.22 | $7.37 (2.08%) | $7.40 | $7.17 | 25,908 | $244.36 M |
| 01/16/2025 | $7.03 | $7.35 (4.55%) | $7.65 | $7.03 | 6,326 | $243.70 M |
| 01/15/2025 | $6.97 | $7.22 (3.59%) | $7.25 | $6.97 | 8,900 | $239.39 M |
| 01/14/2025 | $7.00 | $7.01 (0.14%) | $7.10 | $7.00 | 4,131 | $232.43 M |
| 01/13/2025 | $7.12 | $6.99 (-1.83%) | $7.12 | $6.89 | 9,504 | $231.76 M |
| 01/10/2025 | $7.11 | $7.12 (0.14%) | $7.20 | $7.10 | 8,028 | $236.07 M |
| 01/08/2025 | $7.05 | $6.92 (-1.84%) | $7.20 | $6.92 | 4,300 | $229.44 M |
| 01/07/2025 | $6.89 | $6.96 (1.02%) | $7.10 | $6.81 | 7,200 | $230.77 M |
| 01/06/2025 | $6.92 | $7.01 (1.3%) | $7.06 | $6.92 | 2,237 | $232.43 M |
| 01/03/2025 | $6.99 | $6.92 (-1%) | $7.08 | $6.92 | 7,000 | $229.44 M |
| 01/02/2025 | $7.11 | $7.11 (0%) | $7.11 | $6.90 | 2,900 | $235.74 M |
| 12/31/2024 | $7.15 | $7.14 (-0.14%) | $7.15 | $6.90 | 1,536 | $236.74 M |
| 12/30/2024 | $7.02 | $7.01 (-0.14%) | $7.13 | $6.96 | 2,435 | $232.43 M |
| 12/27/2024 | $7.10 | $7.00 (-1.41%) | $7.10 | $6.83 | 21,147 | $232.10 M |
| 12/26/2024 | $7.10 | $7.04 (-0.85%) | $7.10 | $7.00 | 2,944 | $233.42 M |
| 12/24/2024 | $6.84 | $7.00 (2.34%) | $7.05 | $6.84 | 10,300 | $232.10 M |
| 12/23/2024 | $6.98 | $7.00 (0.29%) | $7.13 | $6.81 | 9,439 | $232.10 M |
| 12/20/2024 | $6.85 | $7.03 (2.63%) | $7.16 | $6.85 | 28,500 | $233.09 M |
| 12/19/2024 | $6.70 | $6.85 (2.24%) | $6.88 | $6.50 | 18,300 | $227.12 M |
| 12/18/2024 | $6.58 | $6.44 (-2.13%) | $6.68 | $6.44 | 2,200 | $213.53 M |
| 12/17/2024 | $6.88 | $6.70 (-2.62%) | $6.88 | $6.45 | 2,424 | $222.15 M |
| 12/16/2024 | $6.63 | $6.88 (3.77%) | $6.93 | $6.48 | 5,025 | $228.12 M |
| 12/13/2024 | $6.62 | $6.59 (-0.45%) | $6.62 | $6.50 | 5,630 | $218.50 M |
| 12/12/2024 | $6.63 | $6.51 (-1.81%) | $6.63 | $6.51 | 825 | $215.85 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.
