Sangoma Technologies Corp (SANG) Historical Stock Data
5.37 ↑0.24 (4.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SANG is up 0.59% a day on average. There have been 21 days where Sangoma Technologies Corp closed green and 9 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.27 | 5.37 | ↑$0.11 (1.99%) | 5.15 | 5.37 | 1.23K |
| 2025-12-04 | 5.19 | 5.13 | ↓$0.06 (-1.16%) | 5.13 | 5.28 | 3.13K |
| 2025-12-03 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 249 |
| 2025-12-02 | 5.20 | 5.19 | ↓$0.01 (-0.29%) | 5.19 | 5.22 | 2.46K |
| 2025-12-01 | 5.28 | 5.20 | ↓$0.08 (-1.60%) | 5.20 | 5.30 | 3.01K |
| 2025-11-26 | 5.17 | 5.19 | ↑$0.03 (0.48%) | 5.11 | 5.19 | 1.31K |
| 2025-11-25 | 5.01 | 5.10 | ↑$0.09 (1.70%) | 5.01 | 5.10 | 437 |
| 2025-11-24 | 5.19 | 5.12 | ↓$0.07 (-1.35%) | 5.12 | 5.19 | 1.26K |
| 2025-11-20 | 5.22 | 5.07 | ↓$0.15 (-2.87%) | 5.07 | 5.35 | 39.02K |
| 2025-11-18 | 5.13 | 5.13 | ↑$0.00 (0.00%) | 4.90 | 5.35 | 7.90K |
| 2025-11-17 | 4.95 | 5.08 | ↑$0.13 (2.63%) | 4.95 | 5.08 | 4.36K |
| 2025-11-13 | 5.14 | 5.10 | ↓$0.04 (-0.80%) | 5.10 | 5.15 | 1.19K |
| 2025-11-12 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.20 | 5.37 | 3.72K |
| 2025-11-11 | 5.20 | 5.02 | ↓$0.18 (-3.46%) | 5.01 | 5.20 | 11.67K |
| 2025-11-10 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.96 | 4.96 | 495 |
| 2025-11-07 | 4.76 | 4.95 | ↑$0.19 (3.99%) | 4.76 | 4.96 | 4.51K |
| 2025-11-06 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.77 | 4.90 | 2.33K |
| 2025-11-05 | 4.81 | 4.94 | ↑$0.13 (2.79%) | 4.77 | 4.96 | 1.16K |
| 2025-11-04 | 4.90 | 5.09 | ↑$0.19 (3.88%) | 4.85 | 5.09 | 1.26K |
| 2025-11-03 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.91 | 4.92 | 1K |
| 2025-10-31 | 5.09 | 5.19 | ↑$0.10 (1.96%) | 5.09 | 5.20 | 2.81K |
| 2025-10-30 | 5.00 | 5.02 | ↑$0.02 (0.50%) | 4.88 | 5.07 | 2.45K |
| 2025-10-29 | 4.99 | 5.09 | ↑$0.10 (1.99%) | 4.99 | 5.09 | 1.05K |
| 2025-10-28 | 4.96 | 5.06 | ↑$0.09 (1.92%) | 4.92 | 5.06 | 2.86K |
| 2025-10-27 | 5.22 | 5.04 | ↓$0.18 (-3.45%) | 5.04 | 5.27 | 2.31K |
| 2025-10-24 | 5.20 | 5.24 | ↑$0.04 (0.68%) | 5.19 | 5.24 | 1.71K |
| 2025-10-23 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.15 | 5.33 | 5.76K |
| 2025-10-22 | 4.99 | 5.01 | ↑$0.02 (0.50%) | 4.89 | 5.03 | 1.43K |
| 2025-10-21 | 4.76 | 4.90 | ↑$0.14 (2.94%) | 4.76 | 4.90 | 5.58K |
| 2025-10-20 | 4.89 | 4.85 | ↓$0.04 (-0.82%) | 4.70 | 4.90 | 3.80K |
Create an account or log in to view more rows.
$SANG im in.
$SANG bears haha
$SANG has just been halted from trading due to volatility.
$SANG hi hi
$SANG fake wall lets break it
$SANG has just been halted from trading due to volatility.
$SANG has just been halted from trading due to volatility.
$SANG death cross will complete today
$SANG going green
$SANG happy weekend!