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 )

5.710 +0.070 (+1.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
May 31, 2023 3.390 3.570 3.381 3.420 5,219 +0.02(+0.59%)
May 30, 2023 3.500 3.620 3.380 3.400 30,052 +0.02(+0.59%)
May 26, 2023 3.380 3.540 3.380 3.380 30,978 +0.00(+0.00%)
May 25, 2023 3.560 3.560 3.380 3.380 20,078 -0.18(-5.06%)
May 24, 2023 3.560 3.570 3.510 3.560 1,454 -0.02(-0.70%)
May 23, 2023 3.330 3.585 3.330 3.585 3,418 +0.13(+3.78%)
May 22, 2023 3.780 3.780 3.454 3.454 1,368 -0.15(-4.05%)
May 19, 2023 3.600 3.660 3.600 3.600 2,267 -0.13(-3.41%)
May 18, 2023 3.740 3.740 3.650 3.727 3,180 -0.07(-1.92%)
May 17, 2023 3.910 3.910 3.800 3.800 1,161 -0.11(-2.81%)
May 16, 2023 3.850 3.910 3.650 3.910 4,019 +0.12(+3.17%)
May 15, 2023 3.800 3.850 3.735 3.790 3,324 +0.04(+1.07%)
May 12, 2023 3.680 3.850 3.600 3.750 14,558 +0.19(+5.49%)
May 11, 2023 3.552 3.600 3.552 3.555 2,269 +0.01(+0.14%)
May 10, 2023 3.600 3.700 3.550 3.550 1,572 -0.03(-0.84%)
May 08, 2023 3.580 101 -0.12(-3.24%)
May 05, 2023 3.650 3.700 3.620 3.700 4,775 +0.08(+2.21%)
May 04, 2023 3.650 3.650 3.620 3.620 887 +0.05(+1.40%)
May 03, 2023 3.570 3.570 3.570 3.570 758 +0.00(+0.00%)
May 02, 2023 3.570 3.570 3.570 3.570 299 +0.01(+0.27%)
May 01, 2023 3.640 3.650 3.561 3.561 2,567 +0.01(+0.30%)
Apr 27, 2023 3.550 135 +0.05(+1.43%)
Apr 26, 2023 3.490 3.560 3.398 3.500 5,797 +0.00(+0.00%)
Apr 25, 2023 3.630 3.650 3.445 3.500 8,206 -0.07(-1.96%)
Apr 24, 2023 3.530 3.570 3.500 3.570 5,100 -0.08(-2.19%)
Apr 21, 2023 3.700 3.700 3.650 3.650 1,861 +0.00(+0.00%)
Apr 20, 2023 3.830 3.850 3.650 3.650 1,862 -0.08(-2.14%)
Apr 19, 2023 3.600 3.750 3.600 3.730 3,649 -0.07(-1.84%)
Apr 18, 2023 4.100 4.100 3.800 3.800 2,246 -0.30(-7.32%)
Apr 17, 2023 3.717 4.100 3.717 4.100 4,267 +0.60(+17.14%)
Apr 13, 2023 3.500 185 +0.04(+1.16%)
Apr 12, 2023 3.420 3.460 3.340 3.460 2,112 -0.03(-0.86%)
Apr 11, 2023 3.490 3.490 3.490 3.490 134 +0.00(+0.00%)
Apr 10, 2023 3.530 3.530 3.330 3.490 3,040 +0.12(+3.56%)
Apr 06, 2023 3.552 3.552 3.370 3.370 586 -0.09(-2.60%)
Apr 04, 2023 3.460 254 -0.14(-3.89%)
Apr 03, 2023 3.880 3.880 3.600 3.600 2,477 -0.16(-4.32%)
Mar 31, 2023 3.730 3.810 3.620 3.763 6,001 +0.11(+3.08%)
Mar 30, 2023 3.560 3.650 3.540 3.650 12,536 +0.33(+9.94%)
Mar 29, 2023 3.610 3.610 3.320 3.320 1,224 -0.02(-0.60%)
Mar 27, 2023 3.340 76 -0.02(-0.60%)
Mar 24, 2023 3.540 3.670 3.360 3.360 984 -0.05(-1.47%)
Mar 23, 2023 3.420 3.530 3.340 3.410 5,563 -0.01(-0.29%)
Mar 22, 2023 3.590 3.630 3.400 3.420 5,692 -0.02(-0.58%)
Mar 21, 2023 3.440 3.440 3.440 3.440 4,614 -0.01(-0.29%)
Mar 20, 2023 3.740 3.740 3.450 3.450 4,989 -0.06(-1.71%)
Mar 17, 2023 3.580 3.720 3.500 3.510 4,588 -0.21(-5.65%)
Mar 16, 2023 3.760 3.760 3.500 3.720 12,123 +0.12(+3.33%)
Mar 15, 2023 3.620 3.910 3.340 3.600 20,549 -0.05(-1.37%)
Mar 14, 2023 3.560 3.910 3.515 3.650 9,914 +0.15(+4.29%)
Mar 13, 2023 3.900 4.050 3.500 3.500 56,897 -0.31(-8.14%)
Mar 10, 2023 4.200 4.200 3.710 3.810 17,925 -0.18(-4.51%)
Mar 09, 2023 4.350 4.420 3.990 3.990 25,081 -0.51(-11.33%)
Mar 08, 2023 4.250 4.500 4.250 4.500 11,754 +0.25(+5.88%)
Mar 07, 2023 4.284 4.284 4.110 4.250 8,746 +0.14(+3.41%)
Mar 06, 2023 4.520 4.520 4.100 4.110 9,221 -0.25(-5.73%)
Mar 03, 2023 4.510 4.570 4.160 4.360 14,096 -0.14(-3.11%)
Mar 02, 2023 4.370 4.500 4.242 4.500 9,682 +0.03(+0.67%)
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.