NASDAQ:SANG | Historical Stock Price | Sangoma Technologies Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.15$4.07$7.73$14.68$27.862010-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.33$1.337,143——
2013-12-30$1.33$1.330——
2013-12-27$1.33$1.33143——
2013-12-26$1.26$1.260——
2013-12-24$1.26$1.260——
2013-12-23$1.26$1.2614——
2013-12-20$1.33$1.33286——
2013-12-19$1.33$1.334,429——
2013-12-18$1.26$1.260——
2013-12-17$1.26$1.26714——
2013-12-16$1.33$1.331,000——
2013-12-13$1.33$1.339,857——
2013-12-12$1.40$1.401,286——
2013-12-11$1.40$1.406,886——
2013-12-10$1.33$1.330——
2013-12-09$1.33$1.3329——
2013-12-06$1.33$1.330——
2013-12-05$1.33$1.330——
2013-12-04$1.33$1.332,643——
2013-12-03$1.19$1.197,143——
2013-12-02$1.19$1.196,643——
2013-11-29$1.26$1.269,429——
2013-11-27$1.33$1.330——
2013-11-26$1.33$1.339,429——
2013-11-25$1.33$1.338,571——
2013-11-22$1.33$1.33143——
2013-11-21$1.26$1.26857——
2013-11-20$1.61$1.610——
2013-11-19$1.61$1.615,014——
2013-11-18$1.26$1.260——
2013-11-15$1.26$1.260——
2013-11-14$1.26$1.260——
2013-11-13$1.26$1.261,143——
2013-11-12$1.47$1.470——
2013-11-11$1.47$1.470——
2013-11-08$1.47$1.470——
2013-11-07$1.47$1.470——
2013-11-06$1.47$1.473,571——
2013-11-05$1.47$1.47143——
2013-11-04$1.47$1.473,429——
2013-11-01$1.54$1.541,500——
2013-10-31$1.54$1.54357——
2013-10-30$1.54$1.540——
2013-10-29$1.54$1.540——
2013-10-28$1.54$1.543,143——
2013-10-25$1.40$1.400——
2013-10-24$1.40$1.400——
2013-10-23$1.40$1.400——
2013-10-22$1.40$1.400——
2013-10-21$1.40$1.400——
2013-10-18$1.40$1.40714——
2013-10-17$1.33$1.330——
2013-10-16$1.33$1.330——
2013-10-15$1.33$1.330——
2013-10-14$1.33$1.330——
2013-10-11$1.33$1.33286——
2013-10-10$1.47$1.470——
2013-10-09$1.47$1.477,143——
2013-10-08$1.47$1.470——
2013-10-07$1.47$1.471,714——
2013-10-04$1.75$1.750——
2013-10-03$1.75$1.750——
2013-10-02$1.75$1.750——
2013-10-01$1.75$1.750——
2013-09-30$1.75$1.750——
2013-09-27$1.75$1.750——
2013-09-26$1.75$1.750——
2013-09-25$1.75$1.750——
2013-09-24$1.75$1.750——
2013-09-23$1.75$1.750——
2013-09-20$1.75$1.750——
2013-09-19$1.75$1.750——
2013-09-18$1.75$1.750——
2013-09-17$1.75$1.750——
2013-09-16$1.75$1.750——
2013-09-13$1.75$1.750——
2013-09-12$1.75$1.750——
2013-09-11$1.75$1.750——
2013-09-10$1.75$1.750——
2013-09-09$1.75$1.750——
2013-09-06$1.75$1.750——
2013-09-05$1.75$1.750——
2013-09-04$1.75$1.750——
2013-09-03$1.75$1.750——
2013-08-30$1.75$1.750——
2013-08-29$1.75$1.750——
2013-08-28$1.75$1.750——
2013-08-27$1.75$1.750——
2013-08-26$1.75$1.750——
2013-08-23$1.75$1.750——
2013-08-22$1.75$1.750——
2013-08-21$1.75$1.750——
2013-08-20$1.75$1.750——
2013-08-19$1.75$1.750——
2013-08-16$1.75$1.750——
2013-08-15$1.75$1.750——
2013-08-14$1.75$1.750——
2013-08-13$1.75$1.750——
2013-08-12$1.75$1.750——
2013-08-09$1.75$1.750——
2013-08-08$1.75$1.750——
2013-08-07$1.75$1.750——
2013-08-06$1.75$1.750——
2013-08-05$1.75$1.750——
2013-08-02$1.75$1.750——
2013-08-01$1.75$1.750——
2013-07-31$1.75$1.750——
2013-07-30$1.75$1.750——
2013-07-29$1.75$1.750——
2013-07-26$1.75$1.750——
2013-07-25$1.75$1.750——
2013-07-24$1.75$1.750——
2013-07-23$1.75$1.750——
2013-07-22$1.75$1.750——
2013-07-19$1.75$1.750——
2013-07-18$1.75$1.750——
2013-07-17$1.75$1.750——
2013-07-16$1.75$1.750——
2013-07-15$1.75$1.750——
2013-07-12$1.75$1.750——
2013-07-11$1.75$1.750——
2013-07-10$1.75$1.7515,429——
2013-07-09$1.89$1.890——
2013-07-08$1.89$1.890——
2013-07-05$1.89$1.89571——
2013-07-03$1.82$1.820——
2013-07-02$1.82$1.820——
2013-07-01$1.82$1.820——
2013-06-28$1.82$1.820——
2013-06-27$1.82$1.820——
2013-06-26$1.82$1.820——
2013-06-25$1.82$1.820——
2013-06-24$1.82$1.820——
2013-06-21$1.82$1.820——
2013-06-20$1.82$1.820——
2013-06-19$1.82$1.820——
2013-06-18$1.82$1.820——
2013-06-17$1.82$1.820——
2013-06-14$1.82$1.820——
2013-06-13$1.82$1.820——
2013-06-12$1.82$1.820——
2013-06-11$1.82$1.820——
2013-06-10$1.82$1.820——
2013-06-07$1.82$1.820——
2013-06-06$1.82$1.820——
2013-06-05$1.82$1.820——
2013-06-04$1.82$1.820——
2013-06-03$1.82$1.820——
2013-05-31$1.82$1.820——
2013-05-30$1.82$1.820——
2013-05-29$1.82$1.820——
2013-05-28$1.82$1.826,857——
2013-05-24$1.89$1.890——
2013-05-23$1.89$1.890——
2013-05-22$1.89$1.892,143——
2013-05-21$1.89$1.890——
2013-05-20$1.89$1.890——
2013-05-17$1.89$1.890——
2013-05-16$1.89$1.890——
2013-05-15$1.89$1.890——
2013-05-14$1.89$1.890——
2013-05-13$1.89$1.890——
2013-05-10$1.89$1.890——
2013-05-09$1.89$1.890——
2013-05-08$1.89$1.890——
2013-05-07$1.89$1.895,071——
2013-05-06$1.82$1.820——
2013-05-03$1.82$1.820——
2013-05-02$1.82$1.820——
2013-05-01$1.82$1.820——
2013-04-30$1.82$1.82143——
2013-04-29$1.75$1.750——
2013-04-26$1.75$1.750——
2013-04-25$1.75$1.750——
2013-04-24$1.75$1.750——
2013-04-23$1.75$1.750——
2013-04-22$1.75$1.750——
2013-04-19$1.75$1.750——
2013-04-18$1.75$1.750——
2013-04-17$1.75$1.750——
2013-04-16$1.75$1.750——
2013-04-15$1.75$1.750——
2013-04-12$1.75$1.750——
2013-04-11$1.75$1.750——
2013-04-10$1.75$1.750——
2013-04-09$1.75$1.750——
2013-04-08$1.75$1.750——
2013-04-05$1.75$1.750——
2013-04-04$1.75$1.750——
2013-04-03$1.75$1.750——
2013-04-02$1.75$1.750——
2013-04-01$1.75$1.755,214——
2013-03-28$1.89$1.894,071——
2013-03-27$1.96$1.960——
2013-03-26$1.96$1.960——
2013-03-25$1.96$1.960——
2013-03-22$1.96$1.960——
2013-03-21$1.96$1.960——
2013-03-20$1.96$1.960——
2013-03-19$1.96$1.960——
2013-03-18$1.96$1.9611,571——
2013-03-15$1.47$1.470——
2013-03-14$1.47$1.470——
2013-03-13$1.47$1.470——
2013-03-12$1.47$1.470——
2013-03-11$1.47$1.470——
2013-03-08$1.47$1.470——
2013-03-07$1.47$1.470——
2013-03-06$1.47$1.470——
2013-03-05$1.47$1.470——
2013-03-04$1.47$1.470——
2013-03-01$1.47$1.470——
2013-02-28$1.47$1.470——
2013-02-27$1.47$1.470——
2013-02-26$1.47$1.470——
2013-02-25$1.47$1.470——
2013-02-22$1.47$1.470——
2013-02-21$1.47$1.4793,529——
2013-02-20$2.03$2.030——
2013-02-19$2.03$2.030——
2013-02-15$2.03$2.030——
2013-02-14$2.03$2.030——
2013-02-13$2.03$2.030——
2013-02-12$2.03$2.030——
2013-02-11$2.03$2.030——
2013-02-08$2.03$2.030——
2013-02-07$2.03$2.030——
2013-02-06$2.03$2.030——
2013-02-05$2.03$2.030——
2013-02-04$2.03$2.030——
2013-02-01$2.03$2.030——
2013-01-31$2.03$2.030——
2013-01-30$2.03$2.030——
2013-01-29$2.03$2.039,714——
2013-01-28$2.45$2.450——
2013-01-25$2.45$2.450——
2013-01-24$2.45$2.450——
2013-01-23$2.45$2.450——
2013-01-22$2.45$2.450——
2013-01-18$2.45$2.450——
2013-01-17$2.45$2.450——
2013-01-16$2.45$2.450——
2013-01-15$2.45$2.450——
2013-01-14$2.45$2.450——
2013-01-11$2.45$2.450——
2013-01-10$2.45$2.4520,786——
2013-01-09$2.45$2.450——
2013-01-08$2.45$2.450——
2013-01-07$2.45$2.450——
2013-01-04$2.45$2.450——
2013-01-03$2.45$2.450——
2013-01-02$2.45$2.450——