Sangoma Technologies Corporation - Common Shares (SANG)
7.0000
-0.3500 (-4.76%)
Sangoma Technologies Corporation is a leading provider of communication solutions that empower businesses with a range of voice and data services
The company specializes in developing and delivering innovative products and technologies for unified communications, including VoIP (Voice over Internet Protocol) systems, session border controllers, and telephony hardware. Sangoma also offers cloud-based solutions and services, enabling organizations to enhance their operational efficiency and improve collaboration through advanced communication tools. With a strong focus on customer experience and adapting to the evolving telecommunications landscape, Sangoma plays a vital role in facilitating seamless connectivity for businesses of all sizes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.30 | 7.33 | 7.00 | 7.00 | 7,751 | 7.00 |
| 1/30/2025 | 6.84 | 7.35 | 6.84 | 7.35 | 6,822 | 7.35 |
| 1/29/2025 | 7.13 | 7.13 | 6.72 | 6.85 | 9,903 | 6.85 |
| 1/28/2025 | 7.38 | 7.54 | 7.19 | 7.27 | 7,337 | 7.27 |
| 1/27/2025 | 7.56 | 7.69 | 7.38 | 7.49 | 38,516 | 7.49 |
| 1/24/2025 | 7.62 | 7.80 | 7.53 | 7.60 | 6,610 | 7.60 |
| 1/23/2025 | 7.67 | 7.75 | 7.57 | 7.57 | 15,004 | 7.57 |
| 1/22/2025 | 7.83 | 7.99 | 7.67 | 7.67 | 26,680 | 7.67 |
| 1/21/2025 | 7.45 | 7.84 | 7.28 | 7.80 | 34,975 | 7.80 |
| 1/17/2025 | 7.22 | 7.40 | 7.17 | 7.37 | 25,908 | 7.37 |
| 1/16/2025 | 7.03 | 7.65 | 7.03 | 7.35 | 6,326 | 7.35 |
| 1/15/2025 | 6.97 | 7.25 | 6.97 | 7.22 | 8,866 | 7.22 |
| 1/14/2025 | 7.00 | 7.10 | 7.00 | 7.01 | 4,129 | 7.01 |
| 1/13/2025 | 7.12 | 7.12 | 6.89 | 6.99 | 9,504 | 6.99 |
| 1/10/2025 | 7.11 | 7.20 | 7.09 | 7.12 | 7,936 | 7.12 |
| 1/08/2025 | 7.05 | 7.20 | 6.92 | 6.92 | 4,289 | 6.92 |
| 1/07/2025 | 6.89 | 7.10 | 6.80 | 6.96 | 7,185 | 6.96 |
| 1/06/2025 | 6.92 | 7.06 | 6.92 | 7.01 | 2,237 | 7.01 |
| 1/03/2025 | 6.99 | 7.08 | 6.92 | 6.92 | 6,956 | 6.92 |
| 1/02/2025 | 7.11 | 7.11 | 6.90 | 7.11 | 2,886 | 7.11 |
| 12/31/2024 | 7.01 | 0.00 | 7.14 | 7.14 | 0 | 7.14 |
| 12/30/2024 | 7.02 | 7.13 | 6.96 | 7.01 | 2,435 | 7.01 |
| 12/27/2024 | 7.10 | 7.10 | 6.83 | 7.00 | 21,147 | 7.00 |
| 12/26/2024 | 7.10 | 7.10 | 7.00 | 7.04 | 2,944 | 7.04 |
| 12/24/2024 | 6.84 | 7.05 | 6.84 | 7.00 | 10,260 | 7.00 |
| 12/23/2024 | 6.98 | 7.13 | 6.81 | 7.00 | 9,439 | 7.00 |
| 12/20/2024 | 6.85 | 7.16 | 6.85 | 7.03 | 28,456 | 7.03 |
| 12/19/2024 | 6.70 | 6.88 | 6.50 | 6.85 | 14,973 | 6.85 |
| 12/18/2024 | 6.58 | 6.68 | 6.44 | 6.44 | 2,161 | 6.44 |
| 12/17/2024 | 6.88 | 6.88 | 6.45 | 6.70 | 2,424 | 6.70 |
| 12/16/2024 | 6.63 | 6.93 | 6.48 | 6.88 | 5,025 | 6.88 |
| 12/13/2024 | 6.62 | 6.62 | 6.50 | 6.59 | 5,630 | 6.59 |
| 12/12/2024 | 6.63 | 6.63 | 6.51 | 6.51 | 825 | 6.51 |
| 12/11/2024 | 6.59 | 6.70 | 6.52 | 6.69 | 11,067 | 6.69 |
| 12/10/2024 | 6.32 | 6.50 | 6.23 | 6.50 | 4,996 | 6.50 |
| 12/09/2024 | 6.38 | 6.40 | 6.32 | 6.39 | 4,286 | 6.39 |
| 12/06/2024 | 6.25 | 6.40 | 6.17 | 6.39 | 3,621 | 6.39 |
| 12/05/2024 | 6.24 | 6.39 | 6.16 | 6.22 | 12,318 | 6.22 |
| 12/04/2024 | 6.37 | 6.45 | 6.08 | 6.34 | 16,025 | 6.34 |
| 12/03/2024 | 5.87 | 6.04 | 5.84 | 5.98 | 3,282 | 5.98 |
| 12/02/2024 | 6.02 | 6.02 | 5.67 | 5.87 | 50,662 | 5.87 |
| 11/29/2024 | 6.17 | 6.17 | 6.15 | 6.17 | 704 | 6.17 |
| 11/27/2024 | 6.16 | 6.24 | 6.08 | 6.17 | 1,969 | 6.17 |
| 11/26/2024 | 6.14 | 6.14 | 6.01 | 6.13 | 996 | 6.13 |
| 11/25/2024 | 6.30 | 6.30 | 6.05 | 6.26 | 10,198 | 6.26 |
| 11/22/2024 | 6.27 | 6.30 | 6.15 | 6.22 | 3,922 | 6.22 |
| 11/21/2024 | 6.06 | 6.25 | 6.06 | 6.10 | 5,664 | 6.10 |
| 11/20/2024 | 6.23 | 6.37 | 6.07 | 6.25 | 5,934 | 6.25 |
| 11/19/2024 | 6.07 | 6.37 | 6.07 | 6.36 | 5,385 | 6.36 |
| 11/18/2024 | 6.31 | 6.31 | 6.31 | 6.31 | 2,881 | 6.31 |
| 11/15/2024 | 6.26 | 6.26 | 6.25 | 6.25 | 896 | 6.25 |
| 11/14/2024 | 6.23 | 6.42 | 6.23 | 6.35 | 11,086 | 6.35 |
| 11/13/2024 | 6.21 | 6.43 | 6.18 | 6.38 | 9,297 | 6.38 |
| 11/12/2024 | 6.50 | 6.63 | 6.34 | 6.34 | 30,594 | 6.34 |
| 11/11/2024 | 6.65 | 6.65 | 6.37 | 6.37 | 3,747 | 6.37 |
| 11/08/2024 | 6.36 | 6.75 | 6.36 | 6.50 | 3,660 | 6.50 |
| 11/07/2024 | 6.00 | 6.50 | 5.98 | 6.49 | 13,295 | 6.49 |
| 11/06/2024 | 6.06 | 6.25 | 6.04 | 6.23 | 7,816 | 6.23 |
| 11/05/2024 | 6.25 | 6.38 | 6.09 | 6.09 | 13,003 | 6.09 |
| 11/04/2024 | 6.25 | 6.25 | 5.98 | 6.24 | 5,504 | 6.24 |
| 11/01/2024 | 6.22 | 6.43 | 6.10 | 6.21 | 14,588 | 6.21 |