• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,687.09
  • 0.78 %
  • $305.90
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Sangoma Technologies Corporation (SANG) Charts

Sangoma Technologies Corporation (SANG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.49

$0.27

(4.34%)

Day's range
$5.98
Day's range
$6.5
  • 5 DAY PERFORMANCE

    +4.51%
  • 1 MONTH PERFORMANCE

    +12.09%
  • 3 MONTH PERFORMANCE

    +26.02%
  • 6 MONTH PERFORMANCE

    +54.89%
  • YEAR-TO-DATE PERFORMANCE

    +102.81%
  • 1 YEAR PERFORMANCE

    +110.71%

Sangoma Technologies Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $6.00 $6.49   (8.17%) $6.50 $5.98 13,195 $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
08/21/2024 $5.10 $5.25   (2.94%) $5.25 $5.10 10,900 $174.07 M
08/20/2024 $5.05 $5.11   (1.19%) $5.16 $5.04 7,400 $169.43 M
08/19/2024 $5.13 $5.14   (0.19%) $5.15 $5.13 1,200 $170.42 M
08/16/2024 $5.26 $5.14   (-2.28%) $5.26 $5.14 725 $170.42 M
08/15/2024 $5.09 $5.10   (0.2%) $5.27 $5.09 3,918 $169.10 M
08/14/2024 $5.21 $5.19   (-0.38%) $5.21 $5.16 1,526 $172.08 M
08/13/2024 $5.09 $5.09   (0%) $5.09 $5.09 0
08/12/2024 $5.14 $5.09   (-0.97%) $5.14 $5.09 1,046 $168.77 M
08/09/2024 $5.12 $5.12   (0%) $5.12 $5.12 211 $169.76 M
08/08/2024 $5.03 $5.04   (0.2%) $5.04 $4.99 1,007 $167.11 M
08/07/2024 $5.05 $5.15   (1.98%) $5.22 $5.05 11,800 $170.76 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.