5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
-42.51%
6 MONTH PERFORMANCE
-30.52%
YEAR-TO-DATE PERFORMANCE
-43.56%
1 YEAR PERFORMANCE
-17.42%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.13 | $4.28 (3.63%) | $4.28 | $4.10 | 3,612 | $143.03 M |
| 04/03/2025 | $4.20 | $4.45 (5.95%) | $4.45 | $4.20 | 2,816 | $148.72 M |
| 04/02/2025 | $4.32 | $4.48 (3.7%) | $4.49 | $4.32 | 8,616 | $149.72 M |
| 04/01/2025 | $4.66 | $4.41 (-5.36%) | $4.66 | $4.41 | 4,434 | $147.38 M |
| 03/31/2025 | $4.41 | $4.45 (0.91%) | $4.48 | $4.30 | 7,100 | $148.72 M |
| 03/28/2025 | $4.59 | $4.36 (-5.01%) | $4.60 | $4.22 | 16,111 | $145.71 M |
| 03/27/2025 | $4.60 | $4.52 (-1.74%) | $4.63 | $4.35 | 31,500 | $151.05 M |
| 03/26/2025 | $4.78 | $4.60 (-3.77%) | $4.78 | $4.60 | 2,220 | $153.73 M |
| 03/25/2025 | $4.68 | $4.79 (2.35%) | $4.85 | $4.68 | 1,225 | $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 | 4,219 | $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 | 5,900 | $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 | 25,505 | $157.40 M |
| 03/14/2025 | $4.60 | $4.53 (-1.52%) | $4.68 | $4.53 | 1,720 | $151.39 M |
| 03/13/2025 | $4.50 | $4.57 (1.56%) | $4.60 | $4.44 | 6,900 | $152.73 M |
| 03/12/2025 | $4.65 | $4.60 (-1.08%) | $4.80 | $4.59 | 13,300 | $153.73 M |
| 03/11/2025 | $4.64 | $4.65 (0.22%) | $4.66 | $4.44 | 8,900 | $155.40 M |
| 03/10/2025 | $4.86 | $4.54 (-6.58%) | $4.86 | $4.40 | 10,100 | $151.72 M |
| 03/07/2025 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.75 | 14,718 | $160.41 M |
| 03/06/2025 | $5.15 | $5.00 (-2.91%) | $5.23 | $4.96 | 4,135 | $167.10 M |
| 03/05/2025 | $5.01 | $5.31 (5.99%) | $5.31 | $5.01 | 30,300 | $177.46 M |
| 03/04/2025 | $5.21 | $4.95 (-4.99%) | $5.21 | $4.82 | 17,900 | $165.42 M |
| 03/03/2025 | $5.37 | $5.34 (-0.56%) | $5.42 | $5.23 | 20,610 | $178.46 M |
| 02/28/2025 | $5.62 | $5.46 (-2.85%) | $5.62 | $5.44 | 9,600 | $182.47 M |
| 02/27/2025 | $5.87 | $5.80 (-1.19%) | $5.87 | $5.68 | 6,808 | $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 | 6,500 | $188.48 M |
| 02/24/2025 | $5.66 | $5.77 (1.94%) | $5.82 | $5.58 | 9,500 | $192.83 M |
| 02/21/2025 | $5.53 | $5.82 (5.24%) | $6.00 | $5.32 | 4,336 | $194.50 M |
| 02/20/2025 | $5.83 | $5.69 (-2.4%) | $5.87 | $5.58 | 37,600 | $190.15 M |
| 02/19/2025 | $6.10 | $5.92 (-2.95%) | $6.21 | $5.91 | 8,333 | $197.84 M |
| 02/18/2025 | $6.42 | $6.35 (-1.09%) | $6.43 | $6.30 | 1,633 | $212.21 M |
| 02/14/2025 | $6.18 | $6.41 (3.72%) | $6.42 | $6.18 | 2,013 | $214.22 M |
| 02/13/2025 | $6.29 | $6.29 (0%) | $6.38 | $6.17 | 8,144 | $210.21 M |
| 02/12/2025 | $6.19 | $6.33 (2.26%) | $6.33 | $6.19 | 3,000 | $211.54 M |
| 02/11/2025 | $6.21 | $6.24 (0.48%) | $6.24 | $6.15 | 5,712 | $208.54 M |
| 02/10/2025 | $6.19 | $6.24 (0.81%) | $6.29 | $6.12 | 13,922 | $208.54 M |
| 02/07/2025 | $6.60 | $6.38 (-3.33%) | $6.60 | $6.13 | 12,082 | $213.21 M |
| 02/06/2025 | $6.61 | $6.60 (-0.15%) | $6.93 | $5.78 | 40,800 | $220.57 M |
| 02/05/2025 | $7.34 | $7.30 (-0.54%) | $7.40 | $7.27 | 4,807 | $243.96 M |
| 02/04/2025 | $6.90 | $7.33 (6.23%) | $7.33 | $6.90 | 4,000 | $243.04 M |
| 02/03/2025 | $6.85 | $6.95 (1.46%) | $7.01 | $6.36 | 11,000 | $230.44 M |
| 01/31/2025 | $7.30 | $7.00 (-4.11%) | $7.34 | $7.00 | 7,800 | $232.10 M |
| 01/30/2025 | $6.84 | $7.35 (7.46%) | $7.35 | $6.84 | 6,822 | $243.70 M |
| 01/29/2025 | $7.13 | $6.85 (-3.93%) | $7.14 | $6.72 | 9,905 | $227.12 M |
| 01/28/2025 | $7.39 | $7.27 (-1.62%) | $7.54 | $7.19 | 7,337 | $241.05 M |
| 01/27/2025 | $7.56 | $7.49 (-0.93%) | $7.69 | $7.38 | 38,516 | $248.34 M |
| 01/24/2025 | $7.62 | $7.60 (-0.26%) | $7.80 | $7.53 | 6,610 | $251.99 M |
| 01/23/2025 | $7.67 | $7.57 (-1.3%) | $7.75 | $7.57 | 15,004 | $250.99 M |
| 01/22/2025 | $7.83 | $7.67 (-2.04%) | $7.99 | $7.67 | 26,700 | $254.31 M |
| 01/21/2025 | $7.45 | $7.80 (4.7%) | $7.84 | $7.28 | 35,000 | $258.62 M |
| 01/17/2025 | $7.22 | $7.37 (2.08%) | $7.40 | $7.17 | 25,908 | $244.36 M |
| 01/16/2025 | $7.03 | $7.35 (4.55%) | $7.65 | $7.03 | 6,326 | $243.70 M |
| 01/15/2025 | $6.97 | $7.22 (3.59%) | $7.25 | $6.97 | 8,900 | $239.39 M |
| 01/14/2025 | $7.00 | $7.01 (0.14%) | $7.10 | $7.00 | 4,131 | $232.43 M |
| 01/13/2025 | $7.12 | $6.99 (-1.83%) | $7.12 | $6.89 | 9,504 | $231.76 M |
| 01/10/2025 | $7.11 | $7.12 (0.14%) | $7.20 | $7.10 | 8,028 | $236.07 M |
| 01/08/2025 | $7.05 | $6.92 (-1.84%) | $7.20 | $6.92 | 4,300 | $229.44 M |
| 01/07/2025 | $6.89 | $6.96 (1.02%) | $7.10 | $6.81 | 7,200 | $230.77 M |
| 01/06/2025 | $6.92 | $7.01 (1.3%) | $7.06 | $6.92 | 2,237 | $232.43 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.
