5 DAY PERFORMANCE
+7.42%
1 MONTH PERFORMANCE
+22.81%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
-4.54%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-20.17%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.15 | $4.35 (4.82%) | $4.35 | $4.15 | 4.78 K | $144.07 M |
| 05/05/2026 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.15 | 13.20 K | $137.44 M |
| 05/04/2026 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 385 | $142.74 M |
| 05/01/2026 | $4.35 | $4.31 (-0.92%) | $4.35 | $4.30 | 3.70 K | $142.74 M |
| 04/30/2026 | $4.04 | $4.27 (5.69%) | $4.44 | $4.03 | 12.30 K | $141.42 M |
| 04/29/2026 | $4.07 | $4.24 (4.18%) | $4.24 | $4.07 | 1.23 K | $140.42 M |
| 04/28/2026 | $4.26 | $4.08 (-4.23%) | $4.26 | $4.08 | 1.30 K | $135.13 M |
| 04/27/2026 | $4.35 | $4.34 (-0.23%) | $4.41 | $4.28 | 5.82 K | $143.74 M |
| 04/24/2026 | $4.20 | $4.31 (2.62%) | $4.31 | $4.20 | 838 | $142.74 M |
| 04/23/2026 | $4.30 | $4.32 (0.47%) | $4.38 | $4.30 | 2.70 K | $143.07 M |
| 04/22/2026 | $4.16 | $4.40 (5.77%) | $4.40 | $4.11 | 2.64 K | $145.72 M |
| 04/21/2026 | $4.29 | $4.25 (-0.93%) | $4.30 | $4.25 | 4.70 K | $140.76 M |
| 04/20/2026 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.20 | 2.00 K | $139.10 M |
| 04/17/2026 | $4.15 | $4.20 (1.2%) | $4.35 | $4.13 | 13.00 K | $139.10 M |
| 04/16/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.08 | 8.40 K | $136.78 M |
| 04/15/2026 | $4.15 | $4.16 (0.24%) | $4.25 | $4.15 | 3.03 K | $137.77 M |
| 04/14/2026 | $3.84 | $4.25 (10.68%) | $4.25 | $3.84 | 5.54 K | $140.76 M |
| 04/13/2026 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.75 | 4.23 K | $124.20 M |
| 04/10/2026 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.75 | 1.10 K | $124.20 M |
| 04/09/2026 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.77 | 1.70 K | $124.86 M |
| 04/08/2026 | $3.90 | $3.80 (-2.56%) | $3.99 | $3.80 | 6.80 K | $125.85 M |
| 04/07/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 11 | $124.86 M |
| 04/06/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 1.40 K | $124.86 M |
| 04/02/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 2.60 K | $130.82 M |
| 04/01/2026 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.85 | 4.31 K | $127.51 M |
| 03/31/2026 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.71 | 7.01 K | $128.50 M |
| 03/30/2026 | $4.10 | $3.99 (-2.68%) | $4.25 | $3.90 | 6.01 K | $132.14 M |
| 03/27/2026 | $4.08 | $3.99 (-2.21%) | $4.18 | $3.99 | 11.43 K | $132.14 M |
| 03/26/2026 | $4.12 | $4.12 (0%) | $4.12 | $4.12 | 1.19 K | $136.45 M |
| 03/25/2026 | $4.13 | $4.12 (-0.24%) | $4.19 | $4.12 | 2.50 K | $136.45 M |
| 03/24/2026 | $4.27 | $4.29 (0.47%) | $4.29 | $4.03 | 4.06 K | $142.08 M |
| 03/23/2026 | $4.36 | $4.37 (0.23%) | $4.37 | $4.36 | 2.40 K | $144.73 M |
| 03/20/2026 | $4.32 | $4.32 (0%) | $4.32 | $4.32 | 1.13 K | $143.07 M |
| 03/19/2026 | $4.41 | $4.32 (-2.04%) | $4.41 | $4.32 | 2.50 K | $143.07 M |
| 03/18/2026 | $4.38 | $4.42 (0.91%) | $4.66 | $4.22 | 9.50 K | $146.39 M |
| 03/17/2026 | $4.46 | $4.58 (2.69%) | $4.60 | $4.46 | 10.80 K | $151.68 M |
| 03/16/2026 | $4.54 | $4.54 (0%) | $4.55 | $4.49 | 12.50 K | $150.36 M |
| 03/13/2026 | $4.51 | $4.48 (-0.67%) | $4.51 | $4.45 | 6.63 K | $148.37 M |
| 03/12/2026 | $4.54 | $4.54 (0%) | $4.54 | $4.54 | 2.37 K | $150.36 M |
| 03/11/2026 | $4.51 | $4.54 (0.67%) | $4.54 | $4.51 | 2.37 K | $150.36 M |
| 03/10/2026 | $4.57 | $4.50 (-1.53%) | $4.63 | $4.50 | 8.20 K | $149.03 M |
| 03/09/2026 | $4.63 | $4.63 (0%) | $4.63 | $4.63 | 900 | $153.34 M |
| 03/06/2026 | $4.66 | $4.65 (-0.21%) | $4.66 | $4.65 | 412 | $154.00 M |
| 03/05/2026 | $4.70 | $4.68 (-0.43%) | $4.76 | $4.63 | 1.63 K | $155.00 M |
| 03/04/2026 | $4.52 | $4.69 (3.76%) | $4.71 | $4.52 | 8.44 K | $155.33 M |
| 03/03/2026 | $4.51 | $4.55 (0.89%) | $4.56 | $4.40 | 6.60 K | $150.69 M |
| 03/02/2026 | $4.64 | $4.47 (-3.66%) | $4.64 | $4.47 | 2.53 K | $148.04 M |
| 02/27/2026 | $4.52 | $4.62 (2.21%) | $4.62 | $4.52 | 800 | $153.01 M |
| 02/26/2026 | $4.70 | $4.63 (-1.49%) | $4.71 | $4.61 | 3.00 K | $153.34 M |
| 02/25/2026 | $4.59 | $4.63 (0.87%) | $4.64 | $4.56 | 1.40 K | $153.34 M |
| 02/24/2026 | $4.62 | $4.62 (0%) | $4.62 | $4.62 | 0 | $153.01 M |
| 02/23/2026 | $4.62 | $4.62 (0%) | $4.62 | $4.62 | 0 | $153.01 M |
| 02/20/2026 | $4.62 | $4.62 (0%) | $4.62 | $4.56 | 529 | $153.01 M |
| 02/19/2026 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 1.60 K | $155.66 M |
| 02/18/2026 | $4.41 | $4.41 (0%) | $4.41 | $4.41 | 0 | $146.05 M |
| 02/17/2026 | $4.34 | $4.41 (1.61%) | $4.49 | $4.30 | 6.04 K | $146.05 M |
| 02/13/2026 | $4.55 | $4.55 (0%) | $4.55 | $4.55 | 0 | $150.69 M |
| 02/12/2026 | $4.87 | $4.55 (-6.57%) | $4.88 | $4.54 | 3.23 K | $150.69 M |
| 02/11/2026 | $4.72 | $4.75 (0.64%) | $4.75 | $4.72 | 1.15 K | $157.31 M |
| 02/10/2026 | $4.82 | $4.81 (-0.21%) | $4.82 | $4.81 | 4.45 K | $159.30 M |
| 02/09/2026 | $4.85 | $4.73 (-2.47%) | $4.86 | $4.62 | 35.00 K | $156.65 M |
| 02/06/2026 | $4.61 | $4.68 (1.52%) | $4.75 | $4.55 | 27.13 K | $155.00 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.
