Sangoma Technologies (SANG) went public on November 8, 2021, when it opened at a split-adjusted price of $16.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $4.66 | $5.58 | $4.08 | $5.54 | 71,550 |
March 2025 | $5.37 | $5.42 | $4.22 | $4.45 | 223,763 |
February 2025 | $6.85 | $7.40 | $5.32 | $5.46 | 190,266 |
January 2025 | $7.11 | $7.99 | $6.72 | $7.00 | 239,845 |
December 2024 | $6.02 | $7.16 | $5.67 | $7.14 | 216,792 |
November 2024 | $6.22 | $6.75 | $5.98 | $6.17 | 151,142 |
October 2024 | $5.50 | $6.23 | $5.43 | $6.00 | 132,665 |
September 2024 | $5.10 | $6.38 | $5.10 | $5.61 | 301,498 |
August 2024 | $5.09 | $5.54 | $4.33 | $5.31 | 61,603 |
July 2024 | $5.20 | $5.85 | $4.51 | $5.03 | 56,490 |
June 2024 | $5.94 | $6.07 | $4.90 | $5.01 | 98,044 |
May 2024 | $4.40 | $6.40 | $4.04 | $5.78 | 191,675 |
April 2024 | $4.85 | $4.98 | $4.30 | $4.37 | 112,770 |
March 2024 | $3.89 | $4.87 | $3.78 | $4.84 | 116,983 |
February 2024 | $2.86 | $3.99 | $2.78 | $3.89 | 126,661 |
January 2024 | $3.28 | $3.28 | $2.50 | $2.87 | 242,971 |
December 2023 | $3.01 | $3.30 | $2.99 | $3.20 | 156,000 |
November 2023 | $2.95 | $3.24 | $2.18 | $2.91 | 182,400 |
October 2023 | $3.44 | $3.50 | $2.80 | $2.85 | 89,300 |
September 2023 | $3.72 | $4.30 | $3.20 | $3.47 | 83,200 |
August 2023 | $4.32 | $4.97 | $3.67 | $3.94 | 83,200 |
July 2023 | $3.66 | $4.90 | $3.35 | $4.50 | 86,600 |
June 2023 | $3.66 | $4.00 | $3.15 | $3.70 | 322,300 |
May 2023 | $3.64 | $3.91 | $3.33 | $3.42 | 136,400 |
April 2023 | $3.88 | $4.10 | $3.33 | $3.55 | 57,900 |
