5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-15.20%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
-14.20%
1 YEAR PERFORMANCE
-31.50%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.53 | $4.51 (-0.53%) | $4.57 | $4.51 | 120 | $147.38 M |
| 02/17/2026 | $4.34 | $4.41 (1.61%) | $4.49 | $4.30 | 6.04 K | $146.05 M |
| 02/13/2026 | $4.55 | $4.55 (0%) | $4.55 | $4.55 | 17 | $150.69 M |
| 02/12/2026 | $4.87 | $4.55 (-6.57%) | $4.88 | $4.54 | 3.23 K | $150.69 M |
| 02/11/2026 | $4.72 | $4.75 (0.64%) | $4.75 | $4.72 | 1.15 K | $157.31 M |
| 02/10/2026 | $4.82 | $4.81 (-0.21%) | $4.82 | $4.81 | 4.45 K | $159.30 M |
| 02/09/2026 | $4.85 | $4.73 (-2.47%) | $4.86 | $4.62 | 35.00 K | $156.65 M |
| 02/06/2026 | $4.61 | $4.68 (1.52%) | $4.75 | $4.55 | 27.13 K | $155.00 M |
| 02/05/2026 | $4.77 | $4.76 (-0.21%) | $5.10 | $4.76 | 16.80 K | $157.65 M |
| 02/04/2026 | $4.90 | $4.83 (-1.43%) | $4.90 | $4.80 | 1.90 K | $159.96 M |
| 02/03/2026 | $4.81 | $4.90 (1.87%) | $4.90 | $4.80 | 3.20 K | $162.28 M |
| 02/02/2026 | $4.71 | $4.77 (1.27%) | $4.79 | $4.71 | 1.10 K | $157.98 M |
| 01/30/2026 | $4.65 | $4.67 (0.43%) | $4.67 | $4.65 | 632 | $156.07 M |
| 01/29/2026 | $4.82 | $4.82 (0%) | $4.82 | $4.82 | 733 | $161.08 M |
| 01/28/2026 | $4.86 | $4.86 (0%) | $4.86 | $4.86 | 432 | $162.42 M |
| 01/27/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1.92 K | $160.41 M |
| 01/26/2026 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 800 | $164.42 M |
| 01/23/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 204 | $160.41 M |
| 01/22/2026 | $4.82 | $4.80 (-0.41%) | $4.85 | $4.80 | 2.50 K | $160.41 M |
| 01/21/2026 | $4.82 | $4.80 (-0.41%) | $4.90 | $4.79 | 6.60 K | $160.41 M |
| 01/20/2026 | $4.90 | $4.89 (-0.2%) | $5.00 | $4.89 | 1.30 K | $163.42 M |
| 01/16/2026 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 1.50 K | $163.75 M |
| 01/15/2026 | $4.83 | $4.83 (0%) | $4.90 | $4.83 | 2.21 K | $161.41 M |
| 01/14/2026 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 10 | $164.42 M |
| 01/13/2026 | $4.68 | $4.92 (5.13%) | $4.92 | $4.67 | 4.51 K | $164.42 M |
| 01/12/2026 | $4.75 | $4.76 (0.21%) | $4.76 | $4.64 | 1.43 K | $159.07 M |
| 01/09/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 2 | $160.41 M |
| 01/08/2026 | $4.92 | $4.80 (-2.44%) | $4.92 | $4.75 | 4.03 K | $160.41 M |
| 01/07/2026 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 1.50 K | $165.42 M |
| 01/06/2026 | $4.95 | $5.01 (1.21%) | $5.01 | $4.95 | 312 | $167.43 M |
| 01/05/2026 | $4.89 | $4.97 (1.64%) | $4.97 | $4.89 | 500 | $166.09 M |
| 01/02/2026 | $5.00 | $4.98 (-0.4%) | $5.02 | $4.80 | 6.30 K | $166.43 M |
| 12/31/2025 | $5.04 | $5.07 (0.6%) | $5.08 | $5.00 | 5.80 K | $169.43 M |
| 12/30/2025 | $4.94 | $5.04 (2.02%) | $5.04 | $4.86 | 2.24 K | $168.43 M |
| 12/29/2025 | $4.87 | $4.96 (1.85%) | $5.08 | $4.87 | 2.10 K | $165.76 M |
| 12/26/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 111 | $168.10 M |
| 12/24/2025 | $4.97 | $5.03 (1.21%) | $5.05 | $4.82 | 15.34 K | $168.10 M |
| 12/23/2025 | $4.85 | $5.00 (3.09%) | $5.11 | $4.85 | 12.04 K | $167.10 M |
| 12/22/2025 | $5.04 | $5.07 (0.6%) | $5.12 | $4.94 | 6.81 K | $169.43 M |
| 12/19/2025 | $5.06 | $5.18 (2.37%) | $5.18 | $5.06 | 800 | $173.11 M |
| 12/18/2025 | $4.81 | $5.06 (5.2%) | $5.06 | $4.80 | 8.45 K | $169.10 M |
| 12/17/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 1.51 K | $168.43 M |
| 12/16/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 4.40 K | $168.10 M |
| 12/15/2025 | $5.20 | $5.33 (2.5%) | $5.33 | $5.20 | 445 | $178.12 M |
| 12/12/2025 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 400 | $179.46 M |
| 12/11/2025 | $5.21 | $5.40 (3.65%) | $5.42 | $5.21 | 3.73 K | $180.46 M |
| 12/10/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 300 | $173.78 M |
| 12/09/2025 | $5.30 | $5.32 (0.38%) | $5.32 | $5.20 | 3.10 K | $177.79 M |
| 12/08/2025 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 74 | $179.46 M |
| 12/05/2025 | $5.27 | $5.37 (1.9%) | $5.37 | $5.15 | 1.23 K | $179.46 M |
| 12/04/2025 | $5.19 | $5.13 (-1.16%) | $5.28 | $5.13 | 3.13 K | $171.44 M |
| 12/03/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 249 | $169.43 M |
| 12/02/2025 | $5.20 | $5.19 (-0.19%) | $5.22 | $5.19 | 2.50 K | $173.45 M |
| 12/01/2025 | $5.28 | $5.20 (-1.52%) | $5.30 | $5.20 | 3.01 K | $173.78 M |
| 11/28/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 1 | $173.45 M |
| 11/26/2025 | $5.17 | $5.19 (0.39%) | $5.19 | $5.11 | 1.31 K | $173.45 M |
| 11/25/2025 | $5.01 | $5.10 (1.8%) | $5.10 | $5.01 | 437 | $170.44 M |
| 11/24/2025 | $5.19 | $5.12 (-1.35%) | $5.19 | $5.12 | 1.30 K | $171.11 M |
| 11/21/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 39.01 K | $169.43 M |
| 11/20/2025 | $5.22 | $5.07 (-2.87%) | $5.35 | $5.07 | 39.02 K | $169.43 M |
| 11/19/2025 | $5.13 | $5.13 (0%) | $5.13 | $5.13 | 2 | $171.44 M |
| 11/18/2025 | $5.13 | $5.13 (0%) | $5.35 | $4.90 | 7.90 K | $171.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
