Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

5.090 +0.090 (+1.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.750 4.870 4.749 4.840 13,239 +0.03(+0.62%)
Mar 27, 2024 4.800 4.810 4.735 4.810 8,682 +0.14(+3.00%)
Mar 26, 2024 4.741 4.741 4.670 4.670 711 -0.13(-2.71%)
Mar 22, 2024 4.800 425 -0.01(-0.21%)
Mar 21, 2024 4.850 4.850 4.745 4.810 790 +0.00(+0.00%)
Mar 20, 2024 4.535 4.850 4.404 4.810 11,010 +0.21(+4.57%)
Mar 19, 2024 4.670 4.670 4.600 4.600 2,448 -0.15(-3.14%)
Mar 18, 2024 4.738 4.749 4.730 4.749 3,184 -0.00(-0.01%)
Mar 15, 2024 4.440 4.780 4.440 4.750 5,484 +0.00(+0.00%)
Mar 14, 2024 4.750 4.750 4.550 4.750 5,818 +0.00(+0.00%)
Mar 13, 2024 4.720 4.800 4.660 4.750 13,496 +0.03(+0.53%)
Mar 12, 2024 4.500 4.750 4.500 4.725 13,860 +0.11(+2.49%)
Mar 11, 2024 4.650 4.650 4.525 4.610 3,145 -0.04(-0.78%)
Mar 08, 2024 4.090 4.660 4.090 4.646 19,150 +0.65(+16.15%)
Mar 07, 2024 4.000 4.000 3.915 4.000 2,841 +0.10(+2.43%)
Mar 06, 2024 3.905 3.905 3.905 3.905 129 +0.12(+3.31%)
Mar 05, 2024 3.860 3.860 3.780 3.780 760 -0.08(-2.07%)
Mar 04, 2024 3.930 4.000 3.837 3.860 4,449 -0.08(-2.03%)
Mar 01, 2024 3.890 3.990 3.825 3.940 5,288 +0.06(+1.42%)
Feb 29, 2024 3.885 3.885 3.885 3.885 905 -0.01(-0.13%)
Feb 28, 2024 3.890 3.890 3.890 3.890 1,326 +0.11(+2.91%)
Feb 27, 2024 3.800 3.800 3.780 3.780 1,501 -0.05(-1.18%)
Feb 26, 2024 3.940 3.940 3.825 3.825 1,402 -0.00(-0.13%)
Feb 23, 2024 3.930 3.930 3.830 3.830 408 -0.05(-1.29%)
Feb 22, 2024 3.930 3.930 3.810 3.880 1,947 +0.03(+0.78%)
Feb 21, 2024 3.800 3.930 3.800 3.850 2,411 +0.04(+1.05%)
Feb 20, 2024 3.966 3.966 3.810 3.810 1,137 -0.08(-2.06%)
Feb 16, 2024 3.900 3.900 3.745 3.890 7,511 -0.01(-0.26%)
Feb 15, 2024 3.810 3.900 3.770 3.900 5,437 +0.26(+7.14%)
Feb 14, 2024 3.830 3.835 3.640 3.640 5,102 -0.01(-0.27%)
Feb 13, 2024 3.990 3.990 3.650 3.650 22,872 -0.27(-6.89%)
Feb 12, 2024 3.470 3.920 3.470 3.920 20,175 +0.54(+16.07%)
Feb 09, 2024 3.040 3.377 2.900 3.377 39,719 +0.51(+17.68%)
Feb 08, 2024 2.810 2.930 2.810 2.870 4,488 +0.00(+0.00%)
Feb 07, 2024 2.870 2.880 2.870 2.870 2,594 +0.01(+0.35%)
Feb 06, 2024 2.775 2.890 2.775 2.860 2,464 +0.04(+1.42%)
Feb 05, 2024 2.830 2.840 2.820 2.820 1,113 -0.16(-5.28%)
Feb 02, 2024 2.780 2.977 2.780 2.977 2,080 +0.16(+5.58%)
Feb 01, 2024 2.860 2.870 2.815 2.820 2,010 -0.05(-1.74%)
Jan 31, 2024 2.870 2.890 2.850 2.870 2,313 -0.04(-1.37%)
Jan 30, 2024 2.850 2.910 2.850 2.910 1,718 +0.06(+2.11%)
Jan 29, 2024 2.850 2.900 2.725 2.850 3,272 +0.15(+5.52%)
Jan 25, 2024 2.701 269 -0.00(-0.15%)
Jan 24, 2024 2.750 2.905 2.500 2.705 187,597 +0.00(+0.18%)
Jan 23, 2024 2.700 2.700 2.700 2.700 5,657 -0.13(-4.76%)
Jan 22, 2024 2.850 2.850 2.800 2.835 3,314 -0.03(-1.06%)
Jan 17, 2024 2.865 3,047 -0.24(-7.86%)
Jan 12, 2024 3.110 1,482 +0.05(+1.63%)
Jan 10, 2024 3.060 814 -0.00(-0.08%)
Jan 09, 2024 3.090 3.090 3.062 3.062 1,482 +0.06(+2.08%)
Jan 08, 2024 3.000 3.000 3.000 3.000 1,852 -0.01(-0.33%)
Jan 05, 2024 3.030 3.030 3.010 3.010 761 +0.11(+3.79%)
Jan 04, 2024 2.900 2.900 2.900 2.900 1,474 -0.15(-4.92%)
Jan 03, 2024 3.110 3.160 3.050 3.050 1,443 -0.11(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.