5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
-26.47%
1 YEAR PERFORMANCE
-17.84%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.27 | $5.27 (0%) | $5.27 | $5.27 | 77 | $179.46 M |
| 12/08/2025 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 74 | $179.46 M |
| 12/05/2025 | $5.27 | $5.37 (1.9%) | $5.37 | $5.15 | 1.23 K | $179.46 M |
| 12/04/2025 | $5.19 | $5.13 (-1.16%) | $5.28 | $5.13 | 3.13 K | $171.44 M |
| 12/03/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 249 | $169.43 M |
| 12/02/2025 | $5.20 | $5.19 (-0.19%) | $5.22 | $5.19 | 2.50 K | $173.45 M |
| 12/01/2025 | $5.28 | $5.20 (-1.52%) | $5.30 | $5.20 | 3.01 K | $173.78 M |
| 11/28/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 1 | $173.45 M |
| 11/26/2025 | $5.17 | $5.19 (0.39%) | $5.19 | $5.11 | 1.31 K | $173.45 M |
| 11/25/2025 | $5.01 | $5.10 (1.8%) | $5.10 | $5.01 | 437 | $170.44 M |
| 11/24/2025 | $5.19 | $5.12 (-1.35%) | $5.19 | $5.12 | 1.30 K | $171.11 M |
| 11/21/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 39.01 K | $169.43 M |
| 11/20/2025 | $5.22 | $5.07 (-2.87%) | $5.35 | $5.07 | 39.02 K | $169.43 M |
| 11/19/2025 | $5.13 | $5.13 (0%) | $5.13 | $5.13 | 2 | $171.44 M |
| 11/18/2025 | $5.13 | $5.13 (0%) | $5.35 | $4.90 | 7.90 K | $171.44 M |
| 11/17/2025 | $4.95 | $5.08 (2.63%) | $5.08 | $4.95 | 4.40 K | $169.77 M |
| 11/14/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 720 | $169.54 M |
| 11/13/2025 | $5.14 | $5.10 (-0.78%) | $5.15 | $5.10 | 1.20 K | $169.54 M |
| 11/12/2025 | $5.20 | $5.37 (3.27%) | $5.37 | $5.20 | 3.72 K | $178.52 M |
| 11/11/2025 | $5.20 | $5.02 (-3.46%) | $5.20 | $5.01 | 11.70 K | $166.88 M |
| 11/10/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 500 | $164.89 M |
| 11/07/2025 | $4.76 | $4.95 (3.99%) | $4.96 | $4.76 | 4.51 K | $164.50 M |
| 11/06/2025 | $4.80 | $4.85 (1.04%) | $4.90 | $4.77 | 2.33 K | $161.18 M |
| 11/05/2025 | $4.81 | $4.94 (2.7%) | $4.96 | $4.77 | 1.20 K | $164.17 M |
| 11/04/2025 | $4.90 | $5.09 (3.88%) | $5.09 | $4.85 | 1.30 K | $169.16 M |
| 11/03/2025 | $4.91 | $4.91 (0%) | $4.92 | $4.91 | 1.00 K | $163.17 M |
| 10/31/2025 | $5.09 | $5.19 (1.96%) | $5.20 | $5.09 | 2.81 K | $172.48 M |
| 10/30/2025 | $5.00 | $5.02 (0.4%) | $5.07 | $4.88 | 2.45 K | $166.83 M |
| 10/29/2025 | $4.99 | $5.09 (2%) | $5.09 | $4.99 | 1.10 K | $169.16 M |
| 10/28/2025 | $4.96 | $5.06 (2.02%) | $5.06 | $4.92 | 2.90 K | $168.16 M |
| 10/27/2025 | $5.22 | $5.04 (-3.45%) | $5.27 | $5.04 | 2.31 K | $167.49 M |
| 10/24/2025 | $5.20 | $5.24 (0.77%) | $5.24 | $5.19 | 1.77 K | $174.14 M |
| 10/23/2025 | $5.21 | $5.28 (1.34%) | $5.33 | $5.15 | 5.80 K | $175.47 M |
| 10/22/2025 | $4.99 | $5.01 (0.4%) | $5.03 | $4.89 | 1.52 K | $166.50 M |
| 10/21/2025 | $4.76 | $4.90 (2.94%) | $4.90 | $4.76 | 5.60 K | $162.84 M |
| 10/20/2025 | $4.89 | $4.85 (-0.82%) | $4.90 | $4.70 | 3.80 K | $161.18 M |
| 10/17/2025 | $4.77 | $4.98 (4.4%) | $4.98 | $4.72 | 4.82 K | $165.50 M |
| 10/16/2025 | $4.78 | $4.65 (-2.72%) | $4.83 | $4.65 | 26.85 K | $154.53 M |
| 10/15/2025 | $4.92 | $4.75 (-3.46%) | $4.92 | $4.75 | 1.10 K | $157.86 M |
| 10/14/2025 | $4.81 | $4.90 (1.87%) | $4.93 | $4.77 | 13.70 K | $162.84 M |
| 10/13/2025 | $5.15 | $4.87 (-5.44%) | $5.23 | $4.82 | 10.10 K | $161.84 M |
| 10/10/2025 | $5.13 | $4.97 (-3.12%) | $5.13 | $4.95 | 2.00 K | $165.17 M |
| 10/09/2025 | $5.02 | $4.91 (-2.19%) | $5.14 | $4.91 | 4.73 K | $163.17 M |
| 10/08/2025 | $5.00 | $5.25 (5%) | $5.25 | $4.99 | 1.23 K | $174.47 M |
| 10/07/2025 | $5.03 | $5.07 (0.8%) | $5.17 | $5.01 | 5.21 K | $168.49 M |
| 10/06/2025 | $5.33 | $5.23 (-1.88%) | $5.39 | $5.14 | 6.91 K | $173.81 M |
| 10/03/2025 | $5.14 | $5.27 (2.53%) | $5.33 | $5.10 | 4.50 K | $175.14 M |
| 10/02/2025 | $5.07 | $5.18 (2.17%) | $5.29 | $5.07 | 4.11 K | $172.15 M |
| 10/01/2025 | $4.95 | $5.35 (8.08%) | $5.35 | $4.86 | 10.14 K | $177.80 M |
| 09/30/2025 | $4.73 | $4.91 (3.81%) | $4.97 | $4.73 | 6.40 K | $163.17 M |
| 09/29/2025 | $5.05 | $4.93 (-2.38%) | $5.12 | $4.93 | 41.55 K | $163.84 M |
| 09/26/2025 | $4.92 | $5.06 (2.85%) | $5.10 | $4.89 | 6.90 K | $169.19 M |
| 09/25/2025 | $4.80 | $4.83 (0.63%) | $5.07 | $4.80 | 3.51 K | $161.50 M |
| 09/24/2025 | $4.99 | $4.96 (-0.6%) | $5.00 | $4.85 | 7.40 K | $165.85 M |
| 09/23/2025 | $5.00 | $5.09 (1.8%) | $5.10 | $4.97 | 9.00 K | $170.20 M |
| 09/22/2025 | $5.12 | $5.02 (-1.95%) | $5.18 | $4.83 | 21.30 K | $167.86 M |
| 09/19/2025 | $5.17 | $5.17 (0%) | $5.30 | $5.09 | 10.40 K | $172.87 M |
| 09/18/2025 | $5.78 | $5.22 (-9.69%) | $5.88 | $4.70 | 75.00 K | $174.54 M |
| 09/17/2025 | $6.04 | $6.05 (0.17%) | $6.40 | $5.74 | 111.24 K | $202.30 M |
| 09/16/2025 | $6.46 | $5.88 (-8.98%) | $6.46 | $5.84 | 43.56 K | $196.61 M |
| 09/15/2025 | $5.65 | $5.92 (4.78%) | $5.92 | $5.47 | 5.04 K | $197.95 M |
| 09/12/2025 | $5.69 | $5.57 (-2.11%) | $5.69 | $5.42 | 3.20 K | $186.25 M |
| 09/11/2025 | $5.51 | $5.44 (-1.27%) | $5.51 | $5.44 | 900 | $181.90 M |
| 09/10/2025 | $5.53 | $5.51 (-0.36%) | $5.56 | $5.45 | 1.13 K | $184.24 M |
| 09/09/2025 | $5.74 | $5.71 (-0.52%) | $5.74 | $5.71 | 616 | $190.93 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.
