Sangoma Technologies Corp (SANG) Historical Stock Data
4.39 ↓0.01 (-0.26%)
As of May 2, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, SANG is up 0.53% a day on average. There have been 24 days where Sangoma Technologies Corp closed green and 6 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.40 | 4.40 | 566 |
| 2024-04-30 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.34 | 4.37 | 1.37K |
| 2024-04-29 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.38 | 4.38 | 798 |
| 2024-04-26 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.30 | 508 |
| 2024-04-25 | 4.36 | 4.39 | ↑$0.02 (0.57%) | 4.36 | 4.39 | 791 |
| 2024-04-23 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.40 | 4.40 | 11 |
| 2024-04-22 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.35 | 4.40 | 2.03K |
| 2024-04-19 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.54 | 4.54 | 115 |
| 2024-04-18 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.41 | 4.41 | 116 |
| 2024-04-17 | 4.43 | 4.41 | ↓$0.01 (-0.34%) | 4.41 | 4.43 | 595 |
| 2024-04-16 | 4.52 | 4.63 | ↑$0.11 (2.43%) | 4.42 | 4.63 | 3.71K |
| 2024-04-15 | 4.78 | 4.72 | ↓$0.06 (-1.26%) | 4.63 | 4.78 | 1.54K |
| 2024-04-12 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 0.91K |
| 2024-04-11 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.97 | 4.97 | 91 |
| 2024-04-10 | 4.78 | 4.97 | ↑$0.19 (3.87%) | 4.77 | 4.98 | 7.20K |
| 2024-04-09 | 4.82 | 4.98 | ↑$0.16 (3.32%) | 4.74 | 4.98 | 24.04K |
| 2024-04-08 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.88 | 4.93 | 12.49K |
| 2024-04-05 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.98 | 37.66K |
| 2024-04-04 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.80 | 4.93 | 12.12K |
| 2024-04-03 | 4.67 | 4.83 | ↑$0.16 (3.32%) | 4.67 | 4.83 | 1.54K |
| 2024-04-02 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.76 | 4.77 | 3.48K |
| 2024-04-01 | 4.85 | 4.77 | ↓$0.08 (-1.65%) | 4.67 | 4.85 | 1.69K |
| 2024-03-28 | 4.75 | 4.84 | ↑$0.09 (1.91%) | 4.75 | 4.87 | 13.24K |
| 2024-03-27 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.74 | 4.81 | 8.68K |
| 2024-03-26 | 4.74 | 4.67 | ↓$0.07 (-1.50%) | 4.67 | 4.74 | 711 |
| 2024-03-25 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 425 |
| 2024-03-22 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 2.07K |
| 2024-03-21 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.75 | 4.85 | 790 |
| 2024-03-20 | 4.54 | 4.81 | ↑$0.27 (6.06%) | 4.40 | 4.85 | 11.01K |
| 2024-03-19 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.60 | 4.67 | 2.45K |
Create an account or log in to view more rows.
$SANG Algorithms are playing games
$SANG Move up
let's buy
$SANG time to short this
$SANG hold
$SANG holy fuck
$SANG Not another do nothing day
$SANG Burn burn burn
$SANG gap it slap it ask it !
$SANG oversold! Buy the dip
$SANG diversified