Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

6.220 +0.122 (+2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.270 6.300 6.150 6.220 3,922 +0.12(+2.00%)
Nov 21, 2024 6.060 6.250 6.060 6.098 5,664 -0.15(-2.43%)
Nov 20, 2024 6.230 6.370 6.070 6.250 5,934 -0.11(-1.73%)
Nov 19, 2024 6.070 6.369 6.070 6.360 5,385 +0.05(+0.79%)
Nov 18, 2024 6.310 6.310 6.310 6.310 2,881 +0.06(+0.96%)
Nov 15, 2024 6.265 6.265 6.250 6.250 896 -0.10(-1.57%)
Nov 14, 2024 6.235 6.415 6.235 6.350 11,086 -0.03(-0.47%)
Nov 13, 2024 6.210 6.430 6.180 6.380 9,297 +0.04(+0.63%)
Nov 12, 2024 6.500 6.633 6.340 6.340 30,594 -0.03(-0.47%)
Nov 11, 2024 6.651 6.651 6.370 6.370 3,747 -0.12(-1.92%)
Nov 08, 2024 6.360 6.750 6.360 6.495 3,660 +0.00(+0.08%)
Nov 07, 2024 6.000 6.500 5.980 6.490 13,295 +0.26(+4.13%)
Nov 06, 2024 6.060 6.250 6.045 6.233 7,816 +0.14(+2.34%)
Nov 05, 2024 6.250 6.380 6.090 6.090 13,003 -0.15(-2.41%)
Nov 04, 2024 6.250 6.250 5.980 6.240 5,504 +0.03(+0.48%)
Nov 01, 2024 6.220 6.430 6.100 6.210 14,588 +0.21(+3.50%)
Oct 31, 2024 5.970 6.000 5.940 6.000 4,440 -0.02(-0.33%)
Oct 30, 2024 6.000 6.230 5.970 6.020 5,382 +0.03(+0.50%)
Oct 29, 2024 5.990 6.001 5.950 5.990 10,196 +0.00(+0.00%)
Oct 28, 2024 5.560 5.990 5.560 5.990 3,956 +0.23(+3.99%)
Oct 25, 2024 5.620 5.862 5.620 5.760 6,250 +0.14(+2.49%)
Oct 24, 2024 5.640 5.780 5.550 5.620 17,931 +0.08(+1.44%)
Oct 23, 2024 5.771 5.771 5.540 5.540 3,138 -0.07(-1.25%)
Oct 22, 2024 5.690 5.700 5.600 5.610 3,349 -0.12(-2.02%)
Oct 21, 2024 5.750 5.790 5.570 5.726 7,395 -0.02(-0.42%)
Oct 18, 2024 5.850 5.950 5.750 5.750 4,081 -0.24(-4.01%)
Oct 17, 2024 5.990 5.990 5.990 5.990 461 -0.06(-0.99%)
Oct 16, 2024 5.950 6.050 5.710 6.050 15,458 +0.33(+5.77%)
Oct 15, 2024 5.990 5.990 5.720 5.720 3,348 -0.03(-0.52%)
Oct 14, 2024 5.430 5.890 5.430 5.750 7,564 -0.23(-3.85%)
Oct 11, 2024 5.850 5.990 5.750 5.980 7,800 +0.31(+5.47%)
Oct 10, 2024 5.670 5.670 5.670 5.670 216 -0.02(-0.35%)
Oct 09, 2024 5.820 5.864 5.670 5.690 9,565 -0.12(-2.07%)
Oct 08, 2024 5.810 5.810 5.810 5.810 586 +0.02(+0.35%)
Oct 07, 2024 5.590 5.790 5.590 5.790 742 -0.01(-0.10%)
Oct 04, 2024 5.650 5.990 5.650 5.796 3,671 -0.09(-1.60%)
Oct 03, 2024 5.660 5.890 5.660 5.890 1,788 +0.18(+3.15%)
Oct 02, 2024 5.740 5.820 5.710 5.710 2,842 +0.05(+0.88%)
Oct 01, 2024 5.500 5.870 5.495 5.660 12,506 +0.05(+0.98%)
Sep 27, 2024 5.605 220 +0.14(+2.47%)
Sep 26, 2024 5.490 5.645 5.470 5.470 2,244 -0.04(-0.73%)
Sep 25, 2024 5.640 5.890 5.421 5.510 11,961 -0.15(-2.65%)
Sep 24, 2024 5.680 5.700 5.460 5.660 5,700 -0.05(-0.88%)
Sep 23, 2024 5.660 5.776 5.525 5.710 6,169 +0.10(+1.78%)
Sep 20, 2024 5.600 5.900 5.200 5.610 13,154 -0.10(-1.75%)
Sep 19, 2024 5.950 6.100 5.510 5.710 76,706 -0.49(-7.90%)
Sep 18, 2024 6.250 6.380 6.090 6.200 60,842 +0.19(+3.16%)
Sep 17, 2024 6.030 6.360 5.900 6.010 27,278 +0.12(+2.04%)
Sep 16, 2024 5.500 6.000 5.500 5.890 22,951 +0.69(+13.20%)
Sep 13, 2024 5.250 5.284 5.203 5.203 2,243 -0.09(-1.64%)
Sep 12, 2024 5.200 5.500 5.151 5.290 17,183 +0.12(+2.32%)
Sep 11, 2024 5.170 5.200 5.160 5.170 3,130 -0.06(-1.15%)
Sep 10, 2024 5.200 5.290 5.140 5.230 5,149 -0.05(-0.95%)
Sep 09, 2024 5.220 5.280 5.120 5.280 1,725 +0.06(+1.15%)
Sep 06, 2024 5.650 5.650 5.220 5.220 5,796 -0.37(-6.62%)
Sep 05, 2024 5.330 5.640 5.330 5.590 4,230 +0.19(+3.52%)
Sep 04, 2024 5.200 5.400 5.200 5.400 10,546 +0.18(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.