Sangoma Technologies Corp (SANG) Historical Stock Data
5.03 ↑0.04 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SANG is up 0.85% a day on average. There have been 23 days where Sangoma Technologies Corp closed green and 7 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.82 | 5.05 | 15.34K |
| 2025-12-23 | 4.85 | 5.00 | ↑$0.15 (2.99%) | 4.85 | 5.11 | 11.54K |
| 2025-12-22 | 5.04 | 5.07 | ↑$0.03 (0.60%) | 4.94 | 5.12 | 6.81K |
| 2025-12-19 | 5.06 | 5.18 | ↑$0.12 (2.37%) | 5.06 | 5.18 | 798 |
| 2025-12-18 | 4.81 | 5.06 | ↑$0.25 (5.20%) | 4.80 | 5.06 | 8.45K |
| 2025-12-17 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 5.04 | 5.04 | 1.51K |
| 2025-12-16 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.03 | 5.03 | 4.36K |
| 2025-12-15 | 5.20 | 5.33 | ↑$0.13 (2.50%) | 5.20 | 5.33 | 445 |
| 2025-12-12 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.37 | 5.37 | 363 |
| 2025-12-11 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.21 | 5.42 | 3.73K |
| 2025-12-10 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 5.20 | 251 |
| 2025-12-09 | 5.30 | 5.32 | ↑$0.02 (0.47%) | 5.20 | 5.32 | 3.09K |
| 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 |
Create an account or log in to view more rows.
$SANG GET IN mofos!!!
$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