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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.18$19.1829——
2020-12-30$19.18$19.18129——
2020-12-29$18.34$18.34457——
2020-12-28$18.06$18.060——
2020-12-24$18.06$18.061,629——
2020-12-23$19.11$19.1171——
2020-12-22$18.97$18.970——
2020-12-21$18.97$18.971,514——
2020-12-18$20.09$20.090——
2020-12-17$20.09$20.09914——
2020-12-16$20.30$20.30529——
2020-12-15$19.32$19.32714——
2020-12-14$18.34$18.34143——
2020-12-11$17.85$17.8586——
2020-12-10$16.45$16.450——
2020-12-09$16.45$16.45143——
2020-12-08$17.01$17.01157——
2020-12-07$17.50$17.50243——
2020-12-04$16.94$16.940——
2020-12-03$16.94$16.940——
2020-12-02$16.94$16.9414——
2020-12-01$16.87$16.871,300——
2020-11-30$16.66$16.661,243——
2020-11-27$16.52$16.52429——
2020-11-25$15.96$15.9671——
2020-11-24$15.40$15.40143——
2020-11-23$15.40$15.40357——
2020-11-20$15.89$15.89357——
2020-11-19$15.05$15.050——
2020-11-18$15.05$15.050——
2020-11-17$15.05$15.0514——
2020-11-16$14.14$14.140——
2020-11-13$14.14$14.14171——
2020-11-12$14.42$14.420——
2020-11-11$14.42$14.42814——
2020-11-10$13.72$13.720——
2020-11-09$13.72$13.720——
2020-11-06$13.72$13.720——
2020-11-05$13.72$13.721,214——
2020-11-04$13.72$13.7271——
2020-11-03$14.00$14.000——
2020-11-02$14.00$14.003,314——
2020-10-30$14.00$14.001,329——
2020-10-29$14.28$14.2814——
2020-10-28$13.79$13.7914——
2020-10-27$13.93$13.9343——
2020-10-26$13.93$13.93743——
2020-10-23$14.42$14.42129——
2020-10-22$14.42$14.4229——
2020-10-21$14.35$14.35171——
2020-10-20$15.26$15.26143——
2020-10-19$15.26$15.26771——
2020-10-16$15.19$15.191,986——
2020-10-15$14.42$14.4271——
2020-10-14$14.77$14.771,929——
2020-10-13$15.05$15.05686——
2020-10-12$13.72$13.720——
2020-10-09$13.72$13.72557——
2020-10-08$12.53$12.530——
2020-10-07$12.53$12.5371——
2020-10-06$12.95$12.95357——
2020-10-05$12.60$12.600——
2020-10-02$12.60$12.600——
2020-10-01$12.60$12.60571——
2020-09-30$12.60$12.60629——
2020-09-29$13.09$13.0971——
2020-09-28$12.25$12.2586——
2020-09-25$11.97$11.970——
2020-09-24$11.97$11.970——
2020-09-23$11.97$11.9714——
2020-09-22$12.04$12.040——
2020-09-21$12.04$12.04500——
2020-09-18$12.74$12.740——
2020-09-17$12.74$12.741,014——
2020-09-16$12.95$12.950——
2020-09-15$12.95$12.951,114——
2020-09-14$12.53$12.5314——
2020-09-11$12.18$12.180——
2020-09-10$12.18$12.180——
2020-09-09$12.18$12.18500——
2020-09-08$12.18$12.18157——
2020-09-04$12.95$12.950——
2020-09-03$12.95$12.95614——
2020-09-02$13.37$13.370——
2020-09-01$13.37$13.370——
2020-08-31$13.37$13.370——
2020-08-28$13.37$13.3714——
2020-08-27$13.09$13.09429——
2020-08-26$13.58$13.58143——
2020-08-25$14.00$14.000——
2020-08-24$14.00$14.000——
2020-08-21$14.00$14.0043——
2020-08-20$14.00$14.0071——
2020-08-19$14.00$14.001,543——
2020-08-18$14.42$14.425,243——
2020-08-17$14.49$14.494,900——
2020-08-14$13.16$13.16171——
2020-08-13$12.67$12.67714——
2020-08-12$12.53$12.53214——
2020-08-11$13.23$13.230——
2020-08-10$13.23$13.230——
2020-08-07$13.23$13.230——
2020-08-06$13.23$13.230——
2020-08-05$13.23$13.23257——
2020-08-04$12.60$12.6071——
2020-08-03$11.97$11.970——
2020-07-31$11.97$11.970——
2020-07-30$11.97$11.97729——
2020-07-29$11.83$11.83414——
2020-07-28$11.90$11.90871——
2020-07-27$12.11$12.111,243——
2020-07-24$12.25$12.250——
2020-07-23$12.25$12.25414——
2020-07-22$13.79$13.790——
2020-07-21$13.79$13.79171——
2020-07-20$13.72$13.720——
2020-07-17$13.72$13.7214——
2020-07-16$14.00$14.000——
2020-07-15$14.00$14.0057——
2020-07-14$14.49$14.490——
2020-07-13$14.49$14.491,243——
2020-07-10$14.07$14.07114——
2020-07-09$13.58$13.58286——
2020-07-08$13.72$13.72543——
2020-07-07$14.00$14.00314——
2020-07-06$14.42$14.42257——
2020-07-02$13.30$13.30429——
2020-07-01$11.76$11.760——
2020-06-30$11.76$11.760——
2020-06-29$11.76$11.76514——
2020-06-26$11.20$11.200——
2020-06-25$11.20$11.200——
2020-06-24$11.20$11.20143——
2020-06-23$10.08$10.080——
2020-06-22$10.08$10.080——
2020-06-19$10.08$10.080——
2020-06-18$10.08$10.080——
2020-06-17$10.08$10.080——
2020-06-16$10.08$10.0814——
2020-06-15$10.08$10.080——
2020-06-12$10.08$10.080——
2020-06-11$10.08$10.080——
2020-06-10$10.08$10.080——
2020-06-09$10.08$10.080——
2020-06-08$10.08$10.08286——
2020-06-05$10.08$10.080——
2020-06-04$10.08$10.080——
2020-06-03$10.08$10.080——
2020-06-02$10.08$10.080——
2020-06-01$10.08$10.080——
2020-05-29$10.08$10.080——
2020-05-28$10.08$10.080——
2020-05-27$10.08$10.08500——
2020-05-26$10.43$10.43243——
2020-05-22$9.87$9.8729——
2020-05-21$10.15$10.1586——
2020-05-20$9.10$9.100——
2020-05-19$9.10$9.100——
2020-05-18$9.10$9.1029——
2020-05-15$9.24$9.2414——
2020-05-14$9.52$9.5214——
2020-05-13$9.87$9.870——
2020-05-12$9.87$9.87171——
2020-05-11$9.94$9.94157——
2020-05-08$8.26$8.260——
2020-05-07$8.26$8.261,629——
2020-05-06$8.26$8.260——
2020-05-05$8.26$8.260——
2020-05-04$8.26$8.260——
2020-05-01$8.26$8.2671——
2020-04-30$8.26$8.260——
2020-04-29$8.26$8.260——
2020-04-28$8.26$8.260——
2020-04-27$8.26$8.26257——
2020-04-24$8.68$8.68471——
2020-04-23$8.68$8.6857——
2020-04-22$8.75$8.75143——
2020-04-21$8.33$8.33357——
2020-04-20$9.03$9.03757——
2020-04-17$8.68$8.68186——
2020-04-16$8.26$8.261,171——
2020-04-15$8.54$8.54143——
2020-04-14$8.54$8.54429——
2020-04-13$7.21$7.210——
2020-04-09$7.21$7.210——
2020-04-08$7.21$7.2114——
2020-04-07$7.14$7.1443——
2020-04-06$6.72$6.720——
2020-04-03$6.72$6.720——
2020-04-02$6.72$6.720——
2020-04-01$6.72$6.7243——
2020-03-31$7.49$7.490——
2020-03-30$7.49$7.490——
2020-03-27$7.49$7.49343——
2020-03-26$6.09$6.09286——
2020-03-25$6.09$6.090——
2020-03-24$6.09$6.09357——
2020-03-23$6.09$6.090——
2020-03-20$6.09$6.090——
2020-03-19$6.09$6.090——
2020-03-18$6.09$6.099,971——
2020-03-17$7.00$7.00129——
2020-03-16$7.91$7.9143——
2020-03-13$9.10$9.103,014——
2020-03-12$8.40$8.404,471——
2020-03-11$9.94$9.940——
2020-03-10$9.94$9.9443——
2020-03-09$10.22$10.22143——
2020-03-06$10.78$10.783,071——
2020-03-05$10.50$10.500——
2020-03-04$10.50$10.501,786——
2020-03-03$9.87$9.8773,386——
2020-03-02$10.71$10.71429——
2020-02-28$11.55$11.55257——
2020-02-27$12.04$12.04800——
2020-02-26$11.90$11.90143——
2020-02-25$12.11$12.110——
2020-02-24$12.11$12.11471——
2020-02-21$12.60$12.600——
2020-02-20$12.60$12.60286——
2020-02-19$12.11$12.11357——
2020-02-18$13.09$13.0986——
2020-02-14$13.16$13.160——
2020-02-13$13.16$13.1686——
2020-02-12$13.65$13.6514——
2020-02-11$13.23$13.230——
2020-02-10$13.23$13.230——
2020-02-07$13.23$13.230——
2020-02-06$13.23$13.230——
2020-02-05$13.23$13.230——
2020-02-04$13.23$13.230——
2020-02-03$13.23$13.230——
2020-01-31$13.23$13.23214——
2020-01-30$13.65$13.65471——
2020-01-29$14.14$14.14286——
2020-01-28$13.93$13.9343——
2020-01-27$13.72$13.72214——
2020-01-24$13.16$13.163,857——
2020-01-23$13.37$13.37771——
2020-01-22$13.65$13.65857——
2020-01-21$14.00$14.00571——
2020-01-17$14.28$14.280——
2020-01-16$14.28$14.282,071——
2020-01-15$13.16$13.160——
2020-01-14$13.16$13.16114——
2020-01-13$12.95$12.950——
2020-01-10$12.95$12.950——
2020-01-09$12.95$12.95271——
2020-01-08$12.25$12.2586——
2020-01-07$12.25$12.25257——
2020-01-06$12.95$12.950——
2020-01-03$12.95$12.95886——
2020-01-02$12.95$12.95786——