Sangoma Technologies Corporation (SANG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.3700 | 4.4000 | 4.3568 | 4.3600 | 4.3600 | 2,792 |
| 01 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 600 |
| 30 Apr 2024 | 4.3600 | 4.3700 | 4.3400 | 4.3700 | 4.3700 | 1,400 |
| 29 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 800 |
| 26 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 500 |
| 25 Apr 2024 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3900 | 800 |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 22 Apr 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 2,000 |
| 19 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| 18 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 17 Apr 2024 | 4.4300 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 600 |
| 16 Apr 2024 | 4.5200 | 4.6300 | 4.4200 | 4.6300 | 4.6300 | 3,700 |
| 15 Apr 2024 | 4.7800 | 4.7800 | 4.6300 | 4.7200 | 4.7200 | 1,500 |
| 12 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 900 |
| 11 Apr 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 100 |
| 10 Apr 2024 | 4.7800 | 4.9800 | 4.7700 | 4.9700 | 4.9700 | 7,200 |
| 09 Apr 2024 | 4.8200 | 4.9800 | 4.7400 | 4.9800 | 4.9800 | 24,000 |
| 08 Apr 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 12,400 |
| 05 Apr 2024 | 4.8800 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 37,700 |
| 04 Apr 2024 | 4.8500 | 4.9300 | 4.8000 | 4.8800 | 4.8800 | 12,100 |
| 03 Apr 2024 | 4.6700 | 4.8300 | 4.6700 | 4.8300 | 4.8300 | 1,500 |
| 02 Apr 2024 | 4.7600 | 4.7700 | 4.7600 | 4.7600 | 4.7600 | 3,500 |
| 01 Apr 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7700 | 4.7700 | 1,700 |
| 28 Mar 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8400 | 4.8400 | 13,200 |
| 27 Mar 2024 | 4.8000 | 4.8100 | 4.7400 | 4.8100 | 4.8100 | 8,700 |
| 26 Mar 2024 | 4.7400 | 4.7400 | 4.6700 | 4.6700 | 4.6700 | 700 |
| 25 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 22 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,100 |
| 21 Mar 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8100 | 4.8100 | 800 |
| 20 Mar 2024 | 4.5400 | 4.8500 | 4.4000 | 4.8100 | 4.8100 | 11,000 |
| 19 Mar 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 2,400 |
| 18 Mar 2024 | 4.7400 | 4.7500 | 4.7300 | 4.7500 | 4.7500 | 3,200 |
| 15 Mar 2024 | 4.4400 | 4.7800 | 4.4400 | 4.7500 | 4.7500 | 5,500 |
| 14 Mar 2024 | 4.7500 | 4.7500 | 4.5500 | 4.7500 | 4.7500 | 5,800 |
| 13 Mar 2024 | 4.7200 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 13,500 |
| 12 Mar 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7200 | 4.7200 | 13,900 |
| 11 Mar 2024 | 4.6500 | 4.6500 | 4.5300 | 4.6100 | 4.6100 | 3,100 |
| 08 Mar 2024 | 4.0900 | 4.6600 | 4.0900 | 4.6500 | 4.6500 | 19,100 |
| 07 Mar 2024 | 4.0000 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 2,800 |
| 06 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 100 |
| 05 Mar 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 800 |
| 04 Mar 2024 | 3.9300 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 4,400 |
| 01 Mar 2024 | 3.8900 | 3.9900 | 3.8300 | 3.9400 | 3.9400 | 5,300 |
| 29 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 900 |
| 28 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,300 |
| 27 Feb 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,500 |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.8300 | 3.8300 | 3.8300 | 1,400 |
| 23 Feb 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 400 |
| 22 Feb 2024 | 3.9300 | 3.9300 | 3.8100 | 3.8800 | 3.8800 | 1,900 |
| 21 Feb 2024 | 3.8000 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 2,400 |
| 20 Feb 2024 | 3.9700 | 3.9700 | 3.8100 | 3.8100 | 3.8100 | 1,100 |
| 16 Feb 2024 | 3.9000 | 3.9000 | 3.7500 | 3.8900 | 3.8900 | 7,500 |
| 15 Feb 2024 | 3.8100 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 5,400 |
| 14 Feb 2024 | 3.8300 | 3.8400 | 3.6400 | 3.6400 | 3.6400 | 5,100 |
| 13 Feb 2024 | 3.9900 | 3.9900 | 3.6500 | 3.6500 | 3.6500 | 22,900 |
| 12 Feb 2024 | 3.4700 | 3.9200 | 3.4700 | 3.9200 | 3.9200 | 20,200 |
| 09 Feb 2024 | 3.0400 | 3.3800 | 2.9000 | 3.3800 | 3.3800 | 39,700 |
| 08 Feb 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 4,500 |
| 07 Feb 2024 | 2.8700 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 2,600 |
| 06 Feb 2024 | 2.7800 | 2.8900 | 2.7800 | 2.8600 | 2.8600 | 2,500 |
| 05 Feb 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 1,100 |
| 02 Feb 2024 | 2.7800 | 2.9800 | 2.7800 | 2.9800 | 2.9800 | 2,100 |
| 01 Feb 2024 | 2.8600 | 2.8700 | 2.8200 | 2.8200 | 2.8200 | 2,000 |
| 31 Jan 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 2,300 |
| 30 Jan 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 1,700 |
| 29 Jan 2024 | 2.8500 | 2.9000 | 2.7300 | 2.8500 | 2.8500 | 3,300 |
| 26 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
| 25 Jan 2024 | 2.8500 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 3,000 |
| 24 Jan 2024 | 2.7500 | 2.9100 | 2.5000 | 2.7100 | 2.7100 | 187,600 |
| 23 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 5,700 |
| 22 Jan 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 3,300 |
| 19 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2,300 |
| 18 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 8,800 |
| 17 Jan 2024 | 2.8900 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 8,700 |
| 16 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 1,400 |
| 12 Jan 2024 | 2.9800 | 3.1100 | 2.9800 | 3.1100 | 3.1100 | 2,500 |
| 11 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 800 |
| 10 Jan 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 4,200 |
| 09 Jan 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 1,500 |
| 08 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,900 |
| 05 Jan 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 800 |
| 04 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,500 |
| 03 Jan 2024 | 3.1100 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 1,400 |
| 02 Jan 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 200 |
| 29 Dec 2023 | 3.1500 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 10,000 |
| 28 Dec 2023 | 3.0200 | 3.1500 | 3.0200 | 3.1500 | 3.1500 | 6,500 |
| 27 Dec 2023 | 3.0200 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 2,800 |
| 26 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,300 |
| 22 Dec 2023 | 3.2600 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 13,500 |
| 21 Dec 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 19,000 |
| 20 Dec 2023 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 1,200 |
| 19 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2,000 |
| 18 Dec 2023 | 3.2900 | 3.3000 | 3.1100 | 3.1100 | 3.1100 | 23,100 |
| 15 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 400 |
| 14 Dec 2023 | 3.0800 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 8,000 |
| 13 Dec 2023 | 3.0600 | 3.1600 | 2.9900 | 3.0900 | 3.0900 | 12,400 |
| 12 Dec 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 5,000 |
| 11 Dec 2023 | 3.3000 | 3.3000 | 2.9900 | 3.0600 | 3.0600 | 2,300 |
| 08 Dec 2023 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.