5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+21.12%
3 MONTH PERFORMANCE
+24.52%
6 MONTH PERFORMANCE
+52.90%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+125.00%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $7.11 | $7.11 (0%) | $7.11 | $6.90 | 2,886 | $235.74 M |
| 12/31/2024 | $7.15 | $7.14 (-0.14%) | $7.15 | $6.90 | 1,536 | $236.74 M |
| 12/30/2024 | $7.02 | $7.01 (-0.14%) | $7.13 | $6.96 | 2,435 | $232.43 M |
| 12/27/2024 | $7.10 | $7.00 (-1.41%) | $7.10 | $6.83 | 21,147 | $232.10 M |
| 12/26/2024 | $7.10 | $7.04 (-0.85%) | $7.10 | $7.00 | 2,944 | $233.42 M |
| 12/24/2024 | $6.84 | $7.00 (2.34%) | $7.05 | $6.84 | 10,300 | $232.10 M |
| 12/23/2024 | $6.98 | $7.00 (0.29%) | $7.13 | $6.81 | 9,439 | $232.10 M |
| 12/20/2024 | $6.85 | $7.03 (2.63%) | $7.16 | $6.85 | 28,500 | $233.09 M |
| 12/19/2024 | $6.70 | $6.85 (2.24%) | $6.88 | $6.50 | 18,300 | $227.12 M |
| 12/18/2024 | $6.58 | $6.44 (-2.13%) | $6.68 | $6.44 | 2,200 | $213.53 M |
| 12/17/2024 | $6.88 | $6.70 (-2.62%) | $6.88 | $6.45 | 2,424 | $222.15 M |
| 12/16/2024 | $6.63 | $6.88 (3.77%) | $6.93 | $6.48 | 5,025 | $228.12 M |
| 12/13/2024 | $6.62 | $6.59 (-0.45%) | $6.62 | $6.50 | 5,630 | $218.50 M |
| 12/12/2024 | $6.63 | $6.51 (-1.81%) | $6.63 | $6.51 | 825 | $215.85 M |
| 12/11/2024 | $6.59 | $6.69 (1.52%) | $6.70 | $6.52 | 11,100 | $221.82 M |
| 12/10/2024 | $6.32 | $6.50 (2.85%) | $6.50 | $6.23 | 5,000 | $215.52 M |
| 12/09/2024 | $6.38 | $6.39 (0.16%) | $6.40 | $6.32 | 4,300 | $211.87 M |
| 12/06/2024 | $6.25 | $6.39 (2.24%) | $6.40 | $6.17 | 3,621 | $211.87 M |
| 12/05/2024 | $6.24 | $6.22 (-0.32%) | $6.39 | $6.16 | 12,318 | $206.23 M |
| 12/04/2024 | $6.37 | $6.34 (-0.47%) | $6.45 | $6.08 | 16,025 | $211.77 M |
| 12/03/2024 | $5.87 | $5.98 (1.87%) | $6.04 | $5.84 | 3,300 | $199.75 M |
| 12/02/2024 | $6.02 | $5.87 (-2.49%) | $6.02 | $5.67 | 51,131 | $196.07 M |
| 11/29/2024 | $6.17 | $6.17 (0%) | $6.17 | $6.15 | 704 | $206.09 M |
| 11/27/2024 | $6.16 | $6.17 (0.16%) | $6.24 | $6.08 | 2,000 | $206.09 M |
| 11/26/2024 | $6.14 | $6.13 (-0.16%) | $6.14 | $6.01 | 1,000 | $204.76 M |
| 11/25/2024 | $6.30 | $6.26 (-0.63%) | $6.30 | $6.05 | 10,200 | $209.10 M |
| 11/22/2024 | $6.27 | $6.22 (-0.8%) | $6.30 | $6.15 | 3,922 | $207.76 M |
| 11/21/2024 | $6.06 | $6.10 (0.66%) | $6.25 | $6.06 | 5,700 | $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 |