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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.20$3.2010,000——
2023-12-28$3.15$3.156,500——
2023-12-27$3.03$3.032,800——
2023-12-26$3.06$3.061,300——
2023-12-22$3.05$3.0513,500——
2023-12-21$3.16$3.1619,000——
2023-12-20$3.10$3.101,200——
2023-12-19$3.11$3.112,000——
2023-12-18$3.11$3.1123,100——
2023-12-15$3.26$3.26400——
2023-12-14$3.18$3.188,000——
2023-12-13$3.09$3.0912,400——
2023-12-12$3.05$3.055,000——
2023-12-11$3.06$3.062,300——
2023-12-08$3.30$3.303,200——
2023-12-07$3.15$3.152,000——
2023-12-06$3.11$3.114,600——
2023-12-05$3.14$3.1423,400——
2023-12-04$3.10$3.103,600——
2023-12-01$3.15$3.1511,700——
2023-11-30$2.91$2.911,200——
2023-11-29$2.95$2.9513,000——
2023-11-28$2.67$2.671,900——
2023-11-27$2.88$2.8823,400——
2023-11-24$2.87$2.87600——
2023-11-22$2.75$2.758,500——
2023-11-21$2.60$2.607,600——
2023-11-20$2.62$2.6224,500——
2023-11-17$2.47$2.472,600——
2023-11-16$2.41$2.4110,500——
2023-11-15$2.60$2.6040,800——
2023-11-14$2.54$2.5416,200——
2023-11-13$2.52$2.523,200——
2023-11-10$2.73$2.735,400——
2023-11-09$2.90$2.904,600——
2023-11-08$3.03$3.032,300——
2023-11-07$3.08$3.080——
2023-11-06$3.08$3.08200——
2023-11-03$3.08$3.0812,400——
2023-11-02$3.14$3.14300——
2023-11-01$3.00$3.003,200——
2023-10-31$2.85$2.850——
2023-10-30$2.85$2.85300——
2023-10-27$2.85$2.85400——
2023-10-26$2.89$2.89400——
2023-10-25$2.85$2.855,700——
2023-10-24$2.96$2.969,600——
2023-10-23$3.10$3.100——
2023-10-20$3.10$3.101,500——
2023-10-19$3.13$3.13600——
2023-10-18$3.07$3.071,300——
2023-10-17$3.02$3.021,000——
2023-10-16$3.06$3.06700——
2023-10-13$3.07$3.079,800——
2023-10-12$3.12$3.121,700——
2023-10-11$3.14$3.1410,400——
2023-10-10$3.28$3.283,700——
2023-10-09$3.36$3.36600——
2023-10-06$3.22$3.227,900——
2023-10-05$3.20$3.2013,300——
2023-10-04$3.39$3.3910,900——
2023-10-03$3.40$3.402,100——
2023-10-02$3.33$3.337,400——
2023-09-29$3.47$3.474,000——
2023-09-28$3.30$3.3012,500——
2023-09-27$3.93$3.933,900——
2023-09-26$3.72$3.721,700——
2023-09-25$3.87$3.871,500——
2023-09-22$3.99$3.993,600——
2023-09-21$3.85$3.85900——
2023-09-20$4.06$4.065,500——
2023-09-19$4.06$4.0610,900——
2023-09-18$4.18$4.186,400——
2023-09-15$4.14$4.1415,800——
2023-09-14$4.02$4.025,800——
2023-09-13$3.90$3.904,200——
2023-09-12$4.06$4.066,600——
2023-09-11$3.97$3.97600——
2023-09-08$3.92$3.922,700——
2023-09-07$3.85$3.850——
2023-09-06$3.85$3.851,000——
2023-09-05$3.85$3.85100——
2023-09-01$3.95$3.953,700——
2023-08-31$3.94$3.94400——
2023-08-30$3.79$3.794,800——
2023-08-29$3.97$3.974,400——
2023-08-28$3.67$3.67900——
2023-08-25$3.95$3.950——
2023-08-24$3.95$3.950——
2023-08-23$3.95$3.9522,600——
2023-08-22$3.80$3.805,100——
2023-08-21$3.75$3.75200——
2023-08-18$3.75$3.751,400——
2023-08-17$3.69$3.695,200——
2023-08-16$3.89$3.895,200——
2023-08-15$4.05$4.052,500——
2023-08-14$4.18$4.180——
2023-08-11$4.18$4.18300——
2023-08-10$4.13$4.134,800——
2023-08-09$4.42$4.42200——
2023-08-08$4.48$4.481,600——
2023-08-07$4.53$4.53800——
2023-08-04$4.42$4.421,700——
2023-08-03$4.48$4.483,600——
2023-08-02$4.87$4.875,400——
2023-08-01$4.96$4.9612,100——
2023-07-31$4.50$4.501,000——
2023-07-28$4.29$4.295,600——
2023-07-27$4.55$4.559,700——
2023-07-26$4.40$4.4011,500——
2023-07-25$4.08$4.085,000——
2023-07-24$4.05$4.051,900——
2023-07-21$3.86$3.86700——
2023-07-20$4.00$4.00600——
2023-07-19$3.88$3.884,700——
2023-07-18$3.99$3.9915,300——
2023-07-17$3.85$3.852,700——
2023-07-14$3.60$3.60800——
2023-07-13$3.75$3.752,600——
2023-07-12$3.66$3.661,600——
2023-07-11$3.75$3.752,300——
2023-07-10$3.55$3.551,100——
2023-07-07$3.51$3.510——
2023-07-06$3.51$3.51100——
2023-07-05$3.77$3.7719,100——
2023-07-03$3.66$3.66300——
2023-06-30$3.70$3.70800——
2023-06-29$3.65$3.652,000——
2023-06-28$3.54$3.54100——
2023-06-27$3.68$3.681,200——
2023-06-26$3.56$3.562,200——
2023-06-23$3.95$3.950——
2023-06-22$3.95$3.95700——
2023-06-21$3.94$3.94500——
2023-06-20$4.00$4.0013,100——
2023-06-16$3.64$3.6452,700——
2023-06-15$3.64$3.6411,300——
2023-06-14$3.88$3.889,200——
2023-06-13$3.71$3.7177,800——
2023-06-12$3.27$3.271,400——
2023-06-09$3.22$3.22103,900——
2023-06-08$3.42$3.4216,900——
2023-06-07$3.65$3.65500——
2023-06-06$3.67$3.671,000——
2023-06-05$3.43$3.4317,700——
2023-06-02$3.77$3.776,100——
2023-06-01$3.70$3.703,200——
2023-05-31$3.42$3.425,200——
2023-05-30$3.40$3.4030,100——
2023-05-26$3.38$3.3831,000——
2023-05-25$3.38$3.3820,100——
2023-05-24$3.56$3.561,500——
2023-05-23$3.59$3.593,400——
2023-05-22$3.45$3.451,400——
2023-05-19$3.60$3.602,300——
2023-05-18$3.73$3.733,200——
2023-05-17$3.80$3.801,200——
2023-05-16$3.91$3.914,000——
2023-05-15$3.79$3.793,300——
2023-05-12$3.75$3.7514,600——
2023-05-11$3.56$3.562,300——
2023-05-10$3.55$3.551,600——
2023-05-09$3.58$3.580——
2023-05-08$3.58$3.581,800——
2023-05-05$3.70$3.704,800——
2023-05-04$3.62$3.62900——
2023-05-03$3.57$3.57800——
2023-05-02$3.57$3.57300——
2023-05-01$3.56$3.562,600——
2023-04-28$3.55$3.550——
2023-04-27$3.55$3.5512,600——
2023-04-26$3.50$3.505,800——
2023-04-25$3.50$3.508,200——
2023-04-24$3.57$3.575,100——
2023-04-21$3.65$3.651,900——
2023-04-20$3.65$3.651,900——
2023-04-19$3.73$3.733,600——
2023-04-18$3.80$3.802,200——
2023-04-17$4.10$4.104,300——
2023-04-14$3.50$3.500——
2023-04-13$3.50$3.501,700——
2023-04-12$3.46$3.462,000——
2023-04-11$3.49$3.49100——
2023-04-10$3.49$3.493,000——
2023-04-06$3.37$3.37600——
2023-04-05$3.46$3.46300——
2023-04-04$3.46$3.462,100——
2023-04-03$3.60$3.602,500——
2023-03-31$3.76$3.766,000——
2023-03-30$3.65$3.6512,500——
2023-03-29$3.32$3.321,200——
2023-03-28$3.34$3.340——
2023-03-27$3.34$3.342,000——
2023-03-24$3.36$3.361,000——
2023-03-23$3.41$3.415,600——
2023-03-22$3.42$3.425,700——
2023-03-21$3.44$3.444,600——
2023-03-20$3.45$3.455,000——
2023-03-17$3.51$3.514,600——
2023-03-16$3.72$3.7212,100——
2023-03-15$3.60$3.6020,500——
2023-03-14$3.65$3.659,900——
2023-03-13$3.50$3.5056,900——
2023-03-10$3.81$3.8117,900——
2023-03-09$3.99$3.9925,000——
2023-03-08$4.50$4.5011,800——
2023-03-07$4.25$4.258,700——
2023-03-06$4.11$4.119,200——
2023-03-03$4.36$4.3614,100——
2023-03-02$4.50$4.509,700——
2023-03-01$4.47$4.479,000——
2023-02-28$4.47$4.478,600——
2023-02-27$4.37$4.3732,700——
2023-02-24$3.64$3.642,300——
2023-02-23$3.85$3.856,100——
2023-02-22$3.64$3.646,000——
2023-02-21$3.65$3.652,700——
2023-02-17$3.82$3.8223,300——
2023-02-16$3.75$3.7525,600——
2023-02-15$3.49$3.4972,400——
2023-02-14$3.43$3.4322,900——
2023-02-13$3.52$3.5232,200——
2023-02-10$3.62$3.62147,300——
2023-02-09$5.50$5.505,900——
2023-02-08$5.78$5.781,500——
2023-02-07$5.63$5.633,100——
2023-02-06$5.29$5.2917,400——
2023-02-03$4.79$4.7920,800——
2023-02-02$4.85$4.855,500——
2023-02-01$4.53$4.533,500——
2023-01-31$4.57$4.571,100——
2023-01-30$4.60$4.603,300——
2023-01-27$4.26$4.2681,300——
2023-01-26$4.35$4.354,500——
2023-01-25$4.42$4.42100——
2023-01-24$4.47$4.47200——
2023-01-23$4.60$4.603,400——
2023-01-20$4.32$4.321,000——
2023-01-19$4.38$4.383,000——
2023-01-18$4.29$4.292,200——
2023-01-17$4.79$4.792,700——
2023-01-13$4.90$4.905,700——
2023-01-12$5.01$5.019,000——
2023-01-11$4.83$4.832,000——
2023-01-10$4.86$4.866,300——
2023-01-09$4.78$4.788,900——
2023-01-06$4.61$4.611,300——
2023-01-05$4.81$4.813,100——
2023-01-04$4.56$4.56800——
2023-01-03$4.96$4.961,000——