5 DAY PERFORMANCE
+28.61%
1 MONTH PERFORMANCE
+28.61%
3 MONTH PERFORMANCE
+5.95%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-18.91%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.15 | $4.26 (2.65%) | $4.30 | $4.15 | 8.85 K | $141.23 M |
| 05/05/2026 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.15 | 13.20 K | $137.58 M |
| 05/04/2026 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 385 | $142.89 M |
| 05/01/2026 | $4.35 | $4.31 (-0.92%) | $4.35 | $4.30 | 3.70 K | $142.89 M |
| 04/30/2026 | $4.04 | $4.27 (5.69%) | $4.44 | $4.03 | 12.30 K | $141.56 M |
| 04/29/2026 | $4.07 | $4.24 (4.18%) | $4.24 | $4.07 | 1.23 K | $140.57 M |
| 04/28/2026 | $4.26 | $4.08 (-4.23%) | $4.26 | $4.08 | 1.30 K | $135.26 M |
| 04/27/2026 | $4.35 | $4.34 (-0.23%) | $4.41 | $4.28 | 5.82 K | $143.88 M |
| 04/24/2026 | $4.20 | $4.31 (2.62%) | $4.31 | $4.20 | 838 | $142.89 M |
| 04/23/2026 | $4.30 | $4.32 (0.47%) | $4.38 | $4.30 | 2.70 K | $143.22 M |
| 04/22/2026 | $4.16 | $4.40 (5.77%) | $4.40 | $4.11 | 2.64 K | $145.87 M |
| 04/21/2026 | $4.29 | $4.25 (-0.93%) | $4.30 | $4.25 | 4.70 K | $140.90 M |
| 04/20/2026 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.20 | 2.00 K | $139.24 M |
| 04/17/2026 | $4.15 | $4.20 (1.2%) | $4.35 | $4.13 | 13.00 K | $139.24 M |
| 04/16/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.08 | 8.40 K | $136.92 M |
| 04/15/2026 | $4.15 | $4.16 (0.24%) | $4.25 | $4.15 | 3.03 K | $137.92 M |
| 04/14/2026 | $3.84 | $4.25 (10.68%) | $4.25 | $3.84 | 5.54 K | $140.90 M |
| 04/13/2026 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.75 | 4.23 K | $124.32 M |
| 04/10/2026 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.75 | 1.10 K | $124.32 M |
| 04/09/2026 | $3.93 | $3.77 (-4.07%) | $3.93 | $3.77 | 1.70 K | $124.99 M |
| 04/08/2026 | $3.90 | $3.80 (-2.56%) | $3.99 | $3.80 | 6.80 K | $125.98 M |
| 04/07/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 11 | $124.99 M |
| 04/06/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 1.40 K | $124.99 M |
| 04/02/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 2.60 K | $130.95 M |
| 04/01/2026 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.85 | 4.31 K | $127.64 M |
| 03/31/2026 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.71 | 7.01 K | $128.63 M |
| 03/30/2026 | $4.10 | $3.99 (-2.68%) | $4.25 | $3.90 | 6.01 K | $132.28 M |
| 03/27/2026 | $4.08 | $3.99 (-2.21%) | $4.18 | $3.99 | 11.43 K | $132.28 M |
| 03/26/2026 | $4.12 | $4.12 (0%) | $4.12 | $4.12 | 1.19 K | $136.59 M |
| 03/25/2026 | $4.13 | $4.12 (-0.24%) | $4.19 | $4.12 | 2.50 K | $136.59 M |
| 03/24/2026 | $4.27 | $4.29 (0.47%) | $4.29 | $4.03 | 4.06 K | $142.23 M |
| 03/23/2026 | $4.36 | $4.37 (0.23%) | $4.37 | $4.36 | 2.40 K | $144.88 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.
