5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+19.29%
3 MONTH PERFORMANCE
-11.23%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-20.31%
1 YEAR PERFORMANCE
+16.60%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2025 | $4.66 | $4.41 (-5.36%) | $4.66 | $4.41 | 4.43 K | $147.38 M |
| 03/31/2025 | $4.41 | $4.45 (0.91%) | $4.48 | $4.30 | 7.10 K | $148.72 M |
| 03/28/2025 | $4.59 | $4.36 (-5.01%) | $4.60 | $4.22 | 16.11 K | $145.71 M |
| 03/27/2025 | $4.60 | $4.52 (-1.74%) | $4.63 | $4.35 | 31.50 K | $151.05 M |
| 03/26/2025 | $4.78 | $4.60 (-3.77%) | $4.78 | $4.60 | 2.22 K | $153.73 M |
| 03/25/2025 | $4.68 | $4.79 (2.35%) | $4.85 | $4.68 | 1.23 K | $160.08 M |
| 03/24/2025 | $4.70 | $4.76 (1.28%) | $4.76 | $4.70 | 800 | $159.07 M |
| 03/21/2025 | $4.42 | $4.75 (7.47%) | $4.75 | $4.42 | 4.22 K | $158.74 M |
| 03/20/2025 | $4.69 | $4.63 (-1.28%) | $4.69 | $4.62 | 733 | $154.73 M |
| 03/19/2025 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.59 | 5.90 K | $154.73 M |
| 03/18/2025 | $4.71 | $4.71 (0%) | $4.71 | $4.71 | 4 | $157.40 M |
| 03/17/2025 | $4.50 | $4.71 (4.67%) | $4.71 | $4.50 | 25.51 K | $157.40 M |
| 03/14/2025 | $4.60 | $4.53 (-1.52%) | $4.68 | $4.53 | 1.72 K | $151.39 M |
| 03/13/2025 | $4.50 | $4.57 (1.56%) | $4.60 | $4.44 | 6.90 K | $152.73 M |
| 03/12/2025 | $4.65 | $4.60 (-1.08%) | $4.80 | $4.59 | 13.30 K | $153.73 M |
| 03/11/2025 | $4.64 | $4.65 (0.22%) | $4.66 | $4.44 | 8.90 K | $155.40 M |
| 03/10/2025 | $4.86 | $4.54 (-6.58%) | $4.86 | $4.40 | 10.10 K | $151.72 M |
| 03/07/2025 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.75 | 14.72 K | $160.41 M |
| 03/06/2025 | $5.15 | $5.00 (-2.91%) | $5.23 | $4.96 | 4.14 K | $167.10 M |
| 03/05/2025 | $5.01 | $5.31 (5.99%) | $5.31 | $5.01 | 30.30 K | $177.46 M |
| 03/04/2025 | $5.21 | $4.95 (-4.99%) | $5.21 | $4.82 | 17.90 K | $165.42 M |
| 03/03/2025 | $5.37 | $5.34 (-0.56%) | $5.42 | $5.23 | 20.61 K | $178.46 M |
| 02/28/2025 | $5.62 | $5.46 (-2.85%) | $5.62 | $5.44 | 9.60 K | $182.47 M |
| 02/27/2025 | $5.87 | $5.80 (-1.19%) | $5.87 | $5.68 | 6.81 K | $193.83 M |
| 02/26/2025 | $5.76 | $5.76 (0%) | $5.76 | $5.76 | 928 | $192.49 M |
| 02/25/2025 | $5.76 | $5.64 (-2.08%) | $5.76 | $5.54 | 6.50 K | $188.48 M |
| 02/24/2025 | $5.66 | $5.77 (1.94%) | $5.82 | $5.58 | 9.50 K | $192.83 M |
| 02/21/2025 | $5.53 | $5.82 (5.24%) | $6.00 | $5.32 | 4.34 K | $194.50 M |
| 02/20/2025 | $5.83 | $5.69 (-2.4%) | $5.87 | $5.58 | 37.60 K | $190.15 M |
| 02/19/2025 | $6.10 | $5.92 (-2.95%) | $6.21 | $5.91 | 8.33 K | $197.84 M |
| 02/18/2025 | $6.42 | $6.35 (-1.09%) | $6.43 | $6.30 | 1.63 K | $212.21 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.
