MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SANG — Sangoma Technologies Corporation Common Shares
NasdaqSangoma Technologies Corporation Common Shares
$4.83
-0.02(-0.31%)
- O
- 4.83
- H
- 4.89
- L
- 4.82
- V
- 146.13K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.83
Period Return+4.32%
Period High$6.49
Period Low$3.40
Avg Daily Volume26.8K
Total Trading Days365
SANG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.83 | $4.89 | $4.82 | $4.83 | $-0.02 | -0.31% | 146,131 | $4.84 | $4.82 $4.89 |
| Oct 7, 2026 | $4.82 | $4.85 | $4.82 | $4.85 | $-0.01 | -0.10% | 141,999 | $4.84 | $4.82 $4.85 |
| Oct 6, 2026 | $4.77 | $4.88 | $4.77 | $4.85 | +$0.01 | +0.21% | 79,569 | $4.83 | $4.77 $4.88 |
| Oct 5, 2026 | $4.87 | $4.88 | $4.77 | $4.84 | $-0.04 | -0.74% | 232,469 | $4.86 | $4.77 $4.88 |
| Oct 2, 2026 | $4.90 | $4.95 | $4.87 | $4.88 | $-0.02 | -0.49% | 499,976 | $4.91 | $4.87 $4.95 |
| Oct 1, 2026 | $4.91 | $4.93 | $4.90 | $4.90 | $-0.01 | -0.20% | 544,614 | $4.91 | $4.90 $4.93 |
| Sep 30, 2026 | $4.94 | $4.95 | $4.89 | $4.91 | $-0.02 | -0.41% | 1,249,176 | $4.92 | $4.89 $4.95 |
| Sep 29, 2026 | $4.95 | $5.06 | $4.87 | $4.93 | +$1.34 | +37.33% | 4,073,345 | $4.93 | $4.87 $5.06 |
| Sep 28, 2026 | $3.57 | $3.81 | $3.47 | $3.59 | +$0.04 | +1.13% | 829,593 | $5.22 | $3.47 $3.81 |
| Sep 24, 2026 | $3.60 | $3.60 | $3.51 | $3.55 | +$0.03 | +0.71% | 20,976 | $3.58 | $3.51 $3.60 |
| Sep 23, 2026 | $3.65 | $3.65 | $3.53 | $3.53 | +$0.00 | +0.07% | 839 | $3.54 | $3.53 $3.65 |
| Sep 22, 2026 | $3.52 | $3.52 | $3.52 | $3.52 | +$0.04 | +1.22% | 469 | $3.52 | $3.52 $3.52 |
| Sep 21, 2026 | $3.44 | $3.48 | $3.44 | $3.48 | +$0.04 | +1.02% | 3,850 | $3.48 | $3.44 $3.48 |
| Sep 18, 2026 | $3.49 | $3.49 | $3.45 | $3.45 | $-0.05 | -1.39% | 7,455 | $3.47 | $3.45 $3.49 |
| Sep 17, 2026 | $3.76 | $3.76 | $3.49 | $3.49 | $-0.12 | -3.29% | 5,208 | $3.54 | $3.49 $3.76 |
| Sep 16, 2026 | $3.60 | $3.74 | $3.45 | $3.61 | +$0.14 | +4.11% | 4,534 | $3.60 | $3.45 $3.74 |
| Sep 15, 2026 | $3.50 | $3.50 | $3.47 | $3.47 | $-0.14 | -3.88% | 684 | $3.52 | $3.47 $3.50 |
| Sep 14, 2026 | $3.61 | $3.61 | $3.61 | $3.61 | $-0.09 | -2.43% | 388 | $3.60 | $3.61 $3.61 |
| Sep 10, 2026 | $3.91 | $3.91 | $3.70 | $3.70 | $-0.12 | -3.14% | 1,138 | $3.78 | $3.70 $3.91 |
| Sep 9, 2026 | $3.82 | $3.82 | $3.82 | $3.82 | +$0.09 | +2.41% | 554 | $3.76 | $3.82 $3.82 |
| Sep 8, 2026 | $3.55 | $3.87 | $3.55 | $3.73 | +$0.02 | +0.54% | 7,369 | $3.73 | $3.55 $3.87 |
| Sep 4, 2026 | $3.75 | $3.80 | $3.64 | $3.71 | $-0.04 | -1.07% | 22,499 | $3.73 | $3.64 $3.80 |
| Sep 3, 2026 | $3.81 | $3.85 | $3.75 | $3.75 | $-0.12 | -3.10% | 10,703 | $3.81 | $3.75 $3.85 |
| Sep 2, 2026 | $3.85 | $3.89 | $3.83 | $3.87 | $-0.03 | -0.77% | 15,322 | $3.85 | $3.83 $3.89 |
| Sep 1, 2026 | $3.95 | $3.97 | $3.78 | $3.90 | $-0.05 | -1.36% | 11,248 | $3.88 | $3.78 $3.97 |
| Aug 31, 2026 | $3.90 | $3.95 | $3.90 | $3.95 | +$0.05 | +1.38% | 596 | $3.98 | $3.90 $3.95 |
| Aug 28, 2026 | $3.90 | $3.90 | $3.90 | $3.90 | +$0.11 | +2.90% | 1,518 | $3.91 | $3.90 $3.90 |
| Aug 27, 2026 | $3.98 | $3.98 | $3.79 | $3.79 | $-0.10 | -2.57% | 1,460 | $3.94 | $3.79 $3.98 |
| Aug 26, 2026 | $3.89 | $3.99 | $3.89 | $3.89 | $-0.04 | -1.02% | 3,666 | $3.94 | $3.89 $3.99 |
| Aug 25, 2026 | $3.76 | $3.93 | $3.76 | $3.93 | $-0.05 | -1.26% | 3,077 | $3.84 | $3.76 $3.93 |