Sangoma Technologies Corp (SANG) Historical Stock Data
5.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SANG is up 0.35% a day on average. There have been 18 days where Sangoma Technologies Corp closed green and 12 days where SANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.71 | 5.55 | ↓$0.16 (-2.80%) | 5.55 | 5.80 | 10.97K |
| 2025-05-19 | 5.64 | 5.66 | ↑$0.02 (0.36%) | 5.64 | 5.70 | 1.18K |
| 2025-05-16 | 5.68 | 5.67 | ↓$0.01 (-0.18%) | 5.62 | 5.90 | 12.90K |
| 2025-05-15 | 6.04 | 5.68 | ↓$0.36 (-5.96%) | 5.68 | 6.04 | 6.10K |
| 2025-05-14 | 5.96 | 6.04 | ↑$0.09 (1.43%) | 5.95 | 6.11 | 4.23K |
| 2025-05-13 | 5.73 | 5.95 | ↑$0.22 (3.85%) | 5.73 | 5.95 | 1.28K |
| 2025-05-12 | 5.74 | 5.67 | ↓$0.07 (-1.22%) | 5.57 | 5.74 | 9.72K |
| 2025-05-09 | 5.80 | 5.90 | ↑$0.10 (1.72%) | 5.80 | 5.90 | 3.67K |
| 2025-05-08 | 5.93 | 5.85 | ↓$0.08 (-1.37%) | 5.85 | 5.95 | 3.59K |
| 2025-05-07 | 5.97 | 5.78 | ↓$0.19 (-3.18%) | 5.67 | 5.97 | 7.72K |
| 2025-05-06 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.79 | 5.80 | 1.33K |
| 2025-05-05 | 5.91 | 5.79 | ↓$0.12 (-2.06%) | 5.79 | 5.91 | 353 |
| 2025-05-02 | 5.60 | 5.80 | ↑$0.20 (3.57%) | 5.60 | 5.80 | 756 |
| 2025-05-01 | 5.59 | 5.68 | ↑$0.09 (1.55%) | 5.59 | 5.68 | 875 |
| 2025-04-30 | 5.61 | 5.56 | ↓$0.05 (-0.89%) | 5.56 | 5.61 | 672 |
| 2025-04-29 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.81 | 5.81 | 326 |
| 2025-04-28 | 5.62 | 5.63 | ↑$0.01 (0.21%) | 5.60 | 5.64 | 1.68K |
| 2025-04-25 | 5.40 | 5.76 | ↑$0.36 (6.67%) | 5.40 | 5.93 | 11.64K |
| 2025-04-24 | 5.41 | 5.54 | ↑$0.13 (2.41%) | 5.41 | 5.58 | 5.97K |
| 2025-04-23 | 5.18 | 5.19 | ↑$0.01 (0.19%) | 5.18 | 5.19 | 576 |
| 2025-04-22 | 4.56 | 4.63 | ↑$0.07 (1.43%) | 4.56 | 4.63 | 526 |
| 2025-04-21 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.59 | 4.61 | 3.35K |
| 2025-04-17 | 4.51 | 4.77 | ↑$0.26 (5.76%) | 4.51 | 4.85 | 1.59K |
| 2025-04-16 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.66 | 4.81 | 4.54K |
| 2025-04-15 | 4.63 | 4.61 | ↓$0.02 (-0.43%) | 4.61 | 4.74 | 21K |
| 2025-04-14 | 4.57 | 4.57 | ↑$0.00 (0.00%) | 4.57 | 4.57 | 224 |
| 2025-04-11 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.55 | 4.72 | 3.53K |
| 2025-04-10 | 4.73 | 4.64 | ↓$0.09 (-1.96%) | 4.59 | 4.76 | 3.29K |
| 2025-04-09 | 4.10 | 4.32 | ↑$0.22 (5.37%) | 4.09 | 4.32 | 3.63K |
| 2025-04-08 | 4.29 | 4.10 | ↓$0.19 (-4.43%) | 4.10 | 4.29 | 426 |
Create an account or log in to view more rows.
$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!
$SANG lock and load
$SANG why is this not moving lol
$SANG Let it go...
$SANG i am trading for a better future!
$SANG the bulls in here