-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
+11.23% -
3 MONTH PERFORMANCE
+13.25% -
6 MONTH PERFORMANCE
+22.59% -
YEAR-TO-DATE PERFORMANCE
+95.00% -
1 YEAR PERFORMANCE
+126.91%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.27 | $6.24 (-0.48%) | $6.27 | $6.24 | 665 | $208.43 M |
| 11/21/2024 | $6.06 | $6.10 (0.66%) | $6.25 | $6.06 | 5,364 | $203.75 M |
| 11/20/2024 | $6.23 | $6.25 (0.32%) | $6.37 | $6.07 | 5,934 | $208.77 M |
| 11/19/2024 | $6.07 | $6.36 (4.78%) | $6.37 | $6.07 | 5,400 | $212.44 M |
| 11/18/2024 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 2,900 | $210.77 M |
| 11/15/2024 | $6.27 | $6.25 (-0.32%) | $6.27 | $6.25 | 900 | $208.77 M |
| 11/14/2024 | $6.23 | $6.35 (1.93%) | $6.42 | $6.23 | 11,100 | $212.11 M |
| 11/13/2024 | $6.21 | $6.38 (2.74%) | $6.43 | $6.18 | 9,300 | $213.11 M |
| 11/12/2024 | $6.50 | $6.34 (-2.46%) | $6.63 | $6.34 | 30,600 | $211.77 M |
| 11/11/2024 | $6.65 | $6.37 (-4.21%) | $6.65 | $6.37 | 3,747 | $212.77 M |
| 11/08/2024 | $6.36 | $6.50 (2.2%) | $6.75 | $6.36 | 3,700 | $215.52 M |
| 11/07/2024 | $6.00 | $6.49 (8.17%) | $6.50 | $5.98 | 13,300 | $215.19 M |
| 11/06/2024 | $6.06 | $6.23 (2.81%) | $6.25 | $6.05 | 7,905 | $206.57 M |
| 11/05/2024 | $6.25 | $6.09 (-2.56%) | $6.38 | $6.09 | 13,003 | $201.92 M |
| 11/04/2024 | $6.25 | $6.24 (-0.16%) | $6.25 | $5.98 | 5,504 | $206.90 M |
| 11/01/2024 | $6.22 | $6.21 (-0.16%) | $6.43 | $6.10 | 14,600 | $205.90 M |
| 10/31/2024 | $5.97 | $6.00 (0.5%) | $6.00 | $5.94 | 4,440 | $198.94 M |
| 10/30/2024 | $6.00 | $6.02 (0.33%) | $6.23 | $5.97 | 5,400 | $199.60 M |
| 10/29/2024 | $5.99 | $5.99 (0%) | $6.00 | $5.95 | 10,200 | $198.61 M |
| 10/28/2024 | $5.56 | $5.99 (7.73%) | $5.99 | $5.56 | 4,000 | $198.61 M |
| 10/25/2024 | $5.62 | $5.76 (2.49%) | $5.86 | $5.62 | 6,300 | $190.98 M |
| 10/24/2024 | $5.64 | $5.62 (-0.35%) | $5.78 | $5.55 | 17,931 | $186.34 M |
| 10/23/2024 | $5.77 | $5.54 (-3.99%) | $5.77 | $5.54 | 3,138 | $183.69 M |
| 10/22/2024 | $5.69 | $5.61 (-1.41%) | $5.70 | $5.60 | 3,349 | $186.01 M |
| 10/21/2024 | $5.86 | $5.73 (-2.22%) | $5.86 | $5.57 | 7,400 | $189.99 M |
| 10/18/2024 | $5.85 | $5.75 (-1.71%) | $5.95 | $5.75 | 4,100 | $190.65 M |
| 10/17/2024 | $5.99 | $5.99 (0%) | $5.99 | $5.99 | 500 | $198.61 M |
| 10/16/2024 | $5.95 | $6.05 (1.68%) | $6.05 | $5.71 | 16,241 | $200.60 M |
| 10/15/2024 | $5.99 | $5.72 (-4.51%) | $5.99 | $5.72 | 3,348 | $189.66 M |
| 10/14/2024 | $5.43 | $5.75 (5.89%) | $5.89 | $5.43 | 7,600 | $190.65 M |
| 10/11/2024 | $5.85 | $5.98 (2.22%) | $5.99 | $5.75 | 7,800 | $198.28 M |
| 10/10/2024 | $5.67 | $5.67 (0%) | $5.67 | $5.67 | 216 | $188.00 M |
| 10/09/2024 | $5.82 | $5.69 (-2.23%) | $5.86 | $5.67 | 9,600 | $188.66 M |
| 10/08/2024 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 600 | $192.64 M |
| 10/07/2024 | $5.59 | $5.79 (3.58%) | $5.79 | $5.59 | 742 | $191.98 M |
| 10/04/2024 | $5.65 | $5.80 (2.65%) | $5.99 | $5.65 | 3,700 | $192.31 M |
| 10/03/2024 | $5.66 | $5.89 (4.06%) | $5.89 | $5.66 | 1,800 | $195.29 M |
| 10/02/2024 | $5.74 | $5.71 (-0.52%) | $5.82 | $5.71 | 2,842 | $189.32 M |
| 10/01/2024 | $5.50 | $5.66 (2.91%) | $5.87 | $5.50 | 12,506 | $187.67 M |
| 09/30/2024 | $5.61 | $5.61 (0%) | $5.61 | $5.61 | 0 | $186.01 M |
| 09/27/2024 | $5.46 | $5.61 (2.75%) | $5.74 | $5.26 | 22,336 | $186.01 M |
| 09/26/2024 | $5.49 | $5.47 (-0.36%) | $5.65 | $5.47 | 2,244 | $181.37 M |
| 09/25/2024 | $5.64 | $5.51 (-2.3%) | $5.89 | $5.42 | 12,000 | $182.69 M |
| 09/24/2024 | $5.68 | $5.66 (-0.35%) | $5.70 | $5.46 | 5,700 | $187.67 M |
| 09/23/2024 | $5.66 | $5.71 (0.88%) | $5.78 | $5.53 | 6,200 | $189.32 M |
| 09/20/2024 | $5.60 | $5.61 (0.18%) | $5.90 | $5.20 | 13,200 | $186.01 M |
| 09/19/2024 | $5.95 | $5.71 (-4.03%) | $6.10 | $5.51 | 76,706 | $189.32 M |
| 09/18/2024 | $6.25 | $6.20 (-0.8%) | $6.38 | $6.09 | 61,700 | $205.57 M |
| 09/17/2024 | $6.03 | $6.01 (-0.33%) | $6.36 | $5.90 | 27,300 | $199.27 M |
| 09/16/2024 | $5.50 | $5.89 (7.09%) | $6.00 | $5.50 | 22,951 | $195.29 M |
| 09/13/2024 | $5.25 | $5.20 (-0.95%) | $5.28 | $5.20 | 2,243 | $172.41 M |
| 09/12/2024 | $5.20 | $5.29 (1.73%) | $5.50 | $5.15 | 17,200 | $175.40 M |
| 09/11/2024 | $5.17 | $5.17 (0%) | $5.20 | $5.16 | 3,130 | $171.42 M |
| 09/10/2024 | $5.20 | $5.23 (0.58%) | $5.29 | $5.14 | 5,149 | $173.41 M |
| 09/09/2024 | $5.22 | $5.28 (1.15%) | $5.28 | $5.12 | 1,725 | $175.07 M |
| 09/06/2024 | $5.65 | $5.22 (-7.61%) | $5.65 | $5.22 | 5,800 | $173.08 M |
| 09/05/2024 | $5.33 | $5.59 (4.88%) | $5.64 | $5.33 | 4,230 | $185.34 M |
| 09/04/2024 | $5.20 | $5.40 (3.85%) | $5.40 | $5.20 | 10,719 | $179.05 M |
| 09/03/2024 | $5.10 | $5.22 (2.35%) | $5.30 | $5.10 | 1,100 | $173.08 M |
| 08/30/2024 | $5.40 | $5.31 (-1.67%) | $5.41 | $5.30 | 2,200 | $176.06 M |
| 08/29/2024 | $5.33 | $5.40 (1.31%) | $5.48 | $5.29 | 8,000 | $179.05 M |
| 08/28/2024 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 200 | $178.05 M |
| 08/27/2024 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 0 | $181.03 M |
| 08/26/2024 | $5.54 | $5.46 (-1.44%) | $5.54 | $5.39 | 2,603 | $181.03 M |
| 08/23/2024 | $5.32 | $5.32 (0%) | $5.32 | $5.32 | 343 | $176.39 M |
| 08/22/2024 | $5.51 | $5.51 (0%) | $5.51 | $5.51 | 212 | $182.69 M |