5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+9.36%
3 MONTH PERFORMANCE
+33.04%
6 MONTH PERFORMANCE
-16.17%
YEAR-TO-DATE PERFORMANCE
-16.53%
1 YEAR PERFORMANCE
+28.17%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 3 | $208.65 M |
| 07/01/2025 | $5.99 | $6.00 (0.17%) | $6.02 | $5.90 | 8.83 K | $200.62 M |
| 06/30/2025 | $5.99 | $6.05 (1%) | $6.37 | $5.99 | 10.80 K | $202.30 M |
| 06/27/2025 | $5.97 | $5.97 (0%) | $5.97 | $5.97 | 2 | $199.62 M |
| 06/26/2025 | $5.97 | $5.97 (0%) | $5.97 | $5.97 | 513 | $199.62 M |
| 06/25/2025 | $5.61 | $5.74 (2.32%) | $5.74 | $5.61 | 921 | $191.93 M |
| 06/24/2025 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 300 | $190.59 M |
| 06/23/2025 | $5.55 | $5.71 (2.88%) | $5.96 | $5.55 | 2.83 K | $190.93 M |
| 06/20/2025 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 428 | $194.27 M |
| 06/18/2025 | $5.66 | $5.68 (0.35%) | $5.68 | $5.56 | 1.10 K | $189.92 M |
| 06/17/2025 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 235 | $192.27 M |
| 06/16/2025 | $5.67 | $5.84 (3%) | $5.84 | $5.67 | 248 | $195.27 M |
| 06/13/2025 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 1 | $191.93 M |
| 06/12/2025 | $5.84 | $5.74 (-1.71%) | $5.84 | $5.74 | 2.70 K | $191.93 M |
| 06/11/2025 | $5.87 | $5.83 (-0.68%) | $5.90 | $5.78 | 1.70 K | $194.94 M |
| 06/10/2025 | $5.72 | $5.92 (3.5%) | $5.92 | $5.72 | 1.24 K | $197.95 M |
| 06/09/2025 | $5.83 | $5.72 (-1.89%) | $5.85 | $5.68 | 2.30 K | $191.26 M |
| 06/06/2025 | $5.58 | $5.68 (1.79%) | $5.85 | $5.58 | 1.80 K | $189.92 M |
| 06/05/2025 | $5.46 | $5.72 (4.76%) | $5.76 | $5.46 | 1.80 K | $191.26 M |
| 06/04/2025 | $5.80 | $5.64 (-2.76%) | $5.80 | $5.64 | 3.50 K | $188.59 M |
| 06/03/2025 | $5.55 | $5.57 (0.36%) | $5.75 | $5.54 | 12.90 K | $186.25 M |
| 06/02/2025 | $5.44 | $5.45 (0.18%) | $5.60 | $5.42 | 8.84 K | $182.23 M |
| 05/30/2025 | $5.80 | $5.48 (-5.52%) | $5.80 | $5.46 | 19.60 K | $183.24 M |
| 05/29/2025 | $5.88 | $5.60 (-4.76%) | $6.00 | $5.59 | 24.50 K | $187.25 M |
| 05/28/2025 | $5.68 | $5.88 (3.52%) | $5.99 | $5.68 | 3.20 K | $196.61 M |
| 05/27/2025 | $5.81 | $5.70 (-1.89%) | $5.96 | $5.67 | 7.20 K | $190.59 M |
| 05/23/2025 | $5.37 | $5.60 (4.28%) | $5.60 | $5.37 | 6.15 K | $187.25 M |
| 05/22/2025 | $5.62 | $5.50 (-2.14%) | $5.62 | $5.49 | 11.10 K | $183.91 M |
| 05/21/2025 | $5.55 | $5.40 (-2.7%) | $5.71 | $5.40 | 15.80 K | $180.56 M |
| 05/20/2025 | $5.71 | $5.55 (-2.8%) | $5.80 | $5.55 | 11.00 K | $185.58 M |
| 05/19/2025 | $5.64 | $5.66 (0.35%) | $5.70 | $5.64 | 1.20 K | $189.26 M |
| 05/16/2025 | $5.68 | $5.67 (-0.18%) | $5.90 | $5.62 | 12.90 K | $189.59 M |
| 05/15/2025 | $6.04 | $5.68 (-5.96%) | $6.04 | $5.68 | 6.20 K | $189.92 M |
| 05/14/2025 | $5.96 | $6.04 (1.34%) | $6.11 | $5.95 | 4.23 K | $201.96 M |
| 05/13/2025 | $5.73 | $5.95 (3.84%) | $5.95 | $5.73 | 1.30 K | $198.95 M |
| 05/12/2025 | $5.74 | $5.67 (-1.22%) | $5.74 | $5.57 | 9.72 K | $189.59 M |
| 05/09/2025 | $5.80 | $5.90 (1.72%) | $5.90 | $5.80 | 3.70 K | $197.17 M |
| 05/08/2025 | $5.93 | $5.85 (-1.35%) | $5.95 | $5.85 | 3.60 K | $195.50 M |
| 05/07/2025 | $5.97 | $5.78 (-3.18%) | $5.97 | $5.67 | 7.72 K | $193.16 M |
| 05/06/2025 | $5.79 | $5.80 (0.17%) | $5.80 | $5.79 | 1.33 K | $193.83 M |
| 05/05/2025 | $5.85 | $5.79 (-1.03%) | $5.91 | $5.79 | 400 | $193.50 M |
| 05/02/2025 | $5.60 | $5.80 (3.57%) | $5.80 | $5.60 | 800 | $193.83 M |
| 05/01/2025 | $5.59 | $5.68 (1.61%) | $5.68 | $5.59 | 900 | $189.82 M |
| 04/30/2025 | $5.61 | $5.56 (-0.89%) | $5.61 | $5.56 | 700 | $185.81 M |
| 04/29/2025 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 326 | $194.17 M |
| 04/28/2025 | $5.62 | $5.63 (0.18%) | $5.64 | $5.60 | 1.70 K | $188.15 M |
| 04/25/2025 | $5.40 | $5.76 (6.67%) | $5.93 | $5.40 | 11.64 K | $192.49 M |
| 04/24/2025 | $5.41 | $5.54 (2.4%) | $5.58 | $5.41 | 6.00 K | $185.14 M |
| 04/23/2025 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 600 | $173.45 M |
| 04/22/2025 | $4.56 | $4.63 (1.54%) | $4.63 | $4.56 | 526 | $154.73 M |
| 04/21/2025 | $4.59 | $4.61 (0.44%) | $4.61 | $4.59 | 3.45 K | $154.06 M |
| 04/17/2025 | $4.51 | $4.77 (5.76%) | $4.85 | $4.51 | 1.60 K | $159.41 M |
| 04/16/2025 | $4.66 | $4.80 (3%) | $4.81 | $4.66 | 4.54 K | $160.41 M |
| 04/15/2025 | $4.63 | $4.61 (-0.43%) | $4.74 | $4.61 | 21.00 K | $154.06 M |
| 04/14/2025 | $4.57 | $4.57 (0%) | $4.57 | $4.57 | 0 | $152.73 M |
| 04/11/2025 | $4.61 | $4.57 (-0.87%) | $4.72 | $4.55 | 3.53 K | $152.73 M |
| 04/10/2025 | $4.73 | $4.64 (-1.9%) | $4.76 | $4.59 | 3.30 K | $155.06 M |
| 04/09/2025 | $4.10 | $4.32 (5.37%) | $4.32 | $4.09 | 3.63 K | $144.37 M |
| 04/08/2025 | $4.29 | $4.10 (-4.43%) | $4.29 | $4.10 | 426 | $137.02 M |
| 04/07/2025 | $4.08 | $4.39 (7.6%) | $4.50 | $4.08 | 3.43 K | $146.71 M |
| 04/04/2025 | $4.13 | $4.28 (3.63%) | $4.28 | $4.10 | 3.61 K | $143.03 M |
| 04/03/2025 | $4.20 | $4.45 (5.95%) | $4.45 | $4.20 | 2.82 K | $148.72 M |
| 04/02/2025 | $4.32 | $4.48 (3.7%) | $4.49 | $4.32 | 8.62 K | $149.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
