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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.75$1.750——
2014-12-30$1.75$1.750——
2014-12-29$1.75$1.750——
2014-12-26$1.75$1.750——
2014-12-24$1.75$1.750——
2014-12-23$1.75$1.750——
2014-12-22$1.75$1.750——
2014-12-19$1.75$1.75714——
2014-12-18$1.75$1.750——
2014-12-17$1.75$1.752,000——
2014-12-16$1.89$1.89143——
2014-12-15$1.96$1.960——
2014-12-12$1.96$1.960——
2014-12-11$1.96$1.960——
2014-12-10$1.96$1.960——
2014-12-09$1.96$1.960——
2014-12-08$1.96$1.960——
2014-12-05$1.96$1.960——
2014-12-04$1.96$1.961,429——
2014-12-03$1.89$1.890——
2014-12-02$1.89$1.890——
2014-12-01$1.89$1.890——
2014-11-28$1.89$1.890——
2014-11-26$1.89$1.890——
2014-11-25$1.89$1.890——
2014-11-24$1.89$1.890——
2014-11-21$1.89$1.890——
2014-11-20$1.89$1.890——
2014-11-19$1.89$1.890——
2014-11-18$1.89$1.890——
2014-11-17$1.89$1.890——
2014-11-14$1.89$1.890——
2014-11-13$1.89$1.89714——
2014-11-12$1.89$1.890——
2014-11-11$1.89$1.890——
2014-11-10$1.89$1.890——
2014-11-07$1.89$1.890——
2014-11-06$1.89$1.890——
2014-11-05$1.89$1.890——
2014-11-04$1.89$1.890——
2014-11-03$1.89$1.890——
2014-10-31$1.89$1.890——
2014-10-30$1.89$1.890——
2014-10-29$1.89$1.890——
2014-10-28$1.89$1.89429——
2014-10-27$1.75$1.750——
2014-10-24$1.75$1.7514——
2014-10-23$1.75$1.750——
2014-10-22$1.75$1.750——
2014-10-21$1.75$1.75986——
2014-10-20$1.96$1.960——
2014-10-17$1.96$1.960——
2014-10-16$1.96$1.960——
2014-10-15$1.96$1.960——
2014-10-14$1.96$1.960——
2014-10-13$1.96$1.960——
2014-10-10$1.96$1.960——
2014-10-09$1.96$1.960——
2014-10-08$1.96$1.960——
2014-10-07$1.96$1.960——
2014-10-06$1.96$1.960——
2014-10-03$1.96$1.960——
2014-10-02$1.96$1.963,357——
2014-10-01$1.96$1.960——
2014-09-30$1.96$1.960——
2014-09-29$1.96$1.960——
2014-09-26$1.96$1.960——
2014-09-25$1.96$1.960——
2014-09-24$1.96$1.960——
2014-09-23$1.96$1.960——
2014-09-22$1.96$1.960——
2014-09-19$1.96$1.96286——
2014-09-18$2.03$2.030——
2014-09-17$2.03$2.030——
2014-09-16$2.03$2.030——
2014-09-15$2.03$2.030——
2014-09-12$2.03$2.030——
2014-09-11$2.03$2.030——
2014-09-10$2.03$2.030——
2014-09-09$2.03$2.030——
2014-09-08$2.03$2.030——
2014-09-05$2.03$2.030——
2014-09-04$2.03$2.030——
2014-09-03$2.03$2.030——
2014-09-02$2.03$2.030——
2014-08-29$2.03$2.030——
2014-08-28$2.03$2.030——
2014-08-27$2.03$2.030——
2014-08-26$2.03$2.030——
2014-08-25$2.03$2.030——
2014-08-22$2.03$2.030——
2014-08-21$2.03$2.030——
2014-08-20$2.03$2.030——
2014-08-19$2.03$2.030——
2014-08-18$2.03$2.030——
2014-08-15$2.03$2.03714——
2014-08-14$2.03$2.030——
2014-08-13$2.03$2.030——
2014-08-12$2.03$2.030——
2014-08-11$2.03$2.030——
2014-08-08$2.03$2.030——
2014-08-07$2.03$2.030——
2014-08-06$2.03$2.030——
2014-08-05$2.03$2.030——
2014-08-04$2.03$2.030——
2014-08-01$2.03$2.03714——
2014-07-31$2.03$2.030——
2014-07-30$2.03$2.032,143——
2014-07-29$2.10$2.102,786——
2014-07-28$2.10$2.10429——
2014-07-25$2.03$2.030——
2014-07-24$2.03$2.030——
2014-07-23$2.03$2.030——
2014-07-22$2.03$2.030——
2014-07-21$2.03$2.030——
2014-07-18$2.03$2.030——
2014-07-17$2.03$2.030——
2014-07-16$2.03$2.030——
2014-07-15$2.03$2.030——
2014-07-14$2.03$2.031,429——
2014-07-11$2.17$2.170——
2014-07-10$2.17$2.170——
2014-07-09$2.17$2.170——
2014-07-08$2.17$2.170——
2014-07-07$2.17$2.170——
2014-07-03$2.17$2.170——
2014-07-02$2.17$2.170——
2014-07-01$2.17$2.170——
2014-06-30$2.17$2.171,857——
2014-06-27$2.03$2.03929——
2014-06-26$1.82$1.820——
2014-06-25$1.82$1.820——
2014-06-24$1.82$1.820——
2014-06-23$1.82$1.820——
2014-06-20$1.82$1.820——
2014-06-19$1.82$1.820——
2014-06-18$1.82$1.820——
2014-06-17$1.82$1.820——
2014-06-16$1.82$1.820——
2014-06-13$1.82$1.823,000——
2014-06-12$2.03$2.030——
2014-06-11$2.03$2.030——
2014-06-10$2.03$2.030——
2014-06-09$2.03$2.0313,929——
2014-06-06$1.96$1.960——
2014-06-05$1.96$1.96429——
2014-06-04$1.89$1.897,357——
2014-06-03$1.96$1.960——
2014-06-02$1.96$1.960——
2014-05-30$1.96$1.960——
2014-05-29$1.96$1.960——
2014-05-28$1.96$1.960——
2014-05-27$1.96$1.9615,929——
2014-05-23$2.38$2.380——
2014-05-22$2.38$2.380——
2014-05-21$2.38$2.380——
2014-05-20$2.38$2.380——
2014-05-19$2.38$2.380——
2014-05-16$2.38$2.380——
2014-05-15$2.38$2.380——
2014-05-14$2.38$2.38714——
2014-05-13$2.45$2.450——
2014-05-12$2.45$2.450——
2014-05-09$2.45$2.450——
2014-05-08$2.45$2.450——
2014-05-07$2.45$2.450——
2014-05-06$2.45$2.450——
2014-05-05$2.45$2.450——
2014-05-02$2.45$2.4586——
2014-05-01$2.45$2.450——
2014-04-30$2.45$2.451,571——
2014-04-29$2.52$2.520——
2014-04-28$2.52$2.520——
2014-04-25$2.52$2.520——
2014-04-24$2.52$2.5243——
2014-04-23$2.24$2.240——
2014-04-22$2.24$2.247,300——
2014-04-21$2.17$2.170——
2014-04-17$2.17$2.170——
2014-04-16$2.17$2.170——
2014-04-15$2.17$2.170——
2014-04-14$2.17$2.170——
2014-04-11$2.17$2.170——
2014-04-10$2.17$2.170——
2014-04-09$2.17$2.170——
2014-04-08$2.17$2.170——
2014-04-07$2.17$2.170——
2014-04-04$2.17$2.17214——
2014-04-03$2.17$2.170——
2014-04-02$2.17$2.170——
2014-04-01$2.17$2.171,429——
2014-03-31$2.17$2.1771——
2014-03-28$2.03$2.030——
2014-03-27$2.03$2.030——
2014-03-26$2.03$2.030——
2014-03-25$2.03$2.030——
2014-03-24$2.03$2.031,429——
2014-03-21$2.10$2.100——
2014-03-20$2.10$2.100——
2014-03-19$2.10$2.100——
2014-03-18$2.10$2.100——
2014-03-17$2.10$2.100——
2014-03-14$2.10$2.100——
2014-03-13$2.10$2.100——
2014-03-12$2.10$2.100——
2014-03-11$2.10$2.100——
2014-03-10$2.10$2.100——
2014-03-07$2.10$2.10143——
2014-03-06$2.03$2.030——
2014-03-05$2.03$2.030——
2014-03-04$2.03$2.030——
2014-03-03$2.03$2.030——
2014-02-28$2.03$2.030——
2014-02-27$2.03$2.030——
2014-02-26$2.03$2.030——
2014-02-25$2.03$2.030——
2014-02-24$2.03$2.036,914——
2014-02-21$2.10$2.100——
2014-02-20$2.10$2.10657——
2014-02-19$1.96$1.964,600——
2014-02-18$2.10$2.104,286——
2014-02-14$2.38$2.382,357——
2014-02-13$1.96$1.960——
2014-02-12$1.96$1.963,500——
2014-02-11$1.68$1.680——
2014-02-10$1.68$1.680——
2014-02-07$1.68$1.680——
2014-02-06$1.68$1.680——
2014-02-05$1.68$1.680——
2014-02-04$1.68$1.680——
2014-02-03$1.68$1.680——
2014-01-31$1.68$1.680——
2014-01-30$1.68$1.680——
2014-01-29$1.68$1.6829——
2014-01-28$1.75$1.750——
2014-01-27$1.75$1.7514——
2014-01-24$1.61$1.610——
2014-01-23$1.61$1.610——
2014-01-22$1.61$1.610——
2014-01-21$1.61$1.610——
2014-01-17$1.61$1.610——
2014-01-16$1.61$1.610——
2014-01-15$1.61$1.610——
2014-01-14$1.61$1.610——
2014-01-13$1.61$1.610——
2014-01-10$1.61$1.610——
2014-01-09$1.61$1.610——
2014-01-08$1.61$1.610——
2014-01-07$1.61$1.610——
2014-01-06$1.61$1.6114,500——
2014-01-03$1.33$1.330——
2014-01-02$1.33$1.330——