2m 2m 2m 2m 2m 2m 2m
SANGOMA TECH (SANG)
NASDAQ
$4.89-$0.02 (-0.31%)
Price as of Oct 02, 2026 4:10 PM EDT- $164.2MMarket Cap
- -5.31%1-Year Change
- Software - InfrastructureIndustry
SANGOMA TECH (SANG)
$4.89-$0.02 (-0.31%)
- 1 Month+25.64%Low Price$3.45High Price$4.93
- 3 Months+35.55%Low Price$3.45High Price$4.93
- 1 Year-5.31%Low Price$3.45High Price$5.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.91 | 4.93 | 4.90 | 4.90 | -0.20% | 544,614 |
09/30/2026 | 4.94 | 4.95 | 4.89 | 4.91 | -0.41% | 1,249,175 |
09/29/2026 | 4.95 | 5.06 | 4.87 | 4.93 | +37.33% | 4,073,344 |
09/28/2026 | 3.57 | 3.81 | 3.47 | 3.59 | +1.13% | 829,590 |
09/28/2026 |
-$0.18 Earnings | |||||
09/24/2026 | 3.60 | 3.60 | 3.51 | 3.55 | +0.71% | 20,976 |
09/23/2026 | 3.65 | 3.65 | 3.53 | 3.53 | +0.07% | 839 |
09/22/2026 | 3.52 | 3.52 | 3.52 | 3.52 | +1.22% | 468 |
09/21/2026 | 3.44 | 3.48 | 3.44 | 3.48 | +1.02% | 3,849 |
09/18/2026 | 3.49 | 3.49 | 3.45 | 3.45 | -1.39% | 7,454 |
09/17/2026 | 3.76 | 3.76 | 3.49 | 3.49 | -3.29% | 5,208 |
09/16/2026 | 3.60 | 3.74 | 3.45 | 3.61 | +4.11% | 4,534 |
09/15/2026 | 3.50 | 3.50 | 3.47 | 3.47 | -3.88% | 884 |
09/14/2026 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 589 |
09/10/2026 | 3.91 | 3.91 | 3.70 | 3.70 | -3.14% | 1,138 |
09/09/2026 | 3.82 | 3.82 | 3.82 | 3.82 | +2.41% | 553 |
09/08/2026 | 3.55 | 3.87 | 3.55 | 3.73 | +0.54% | 7,369 |
09/04/2026 | 3.75 | 3.80 | 3.64 | 3.71 | -1.07% | 22,699 |
09/03/2026 | 3.81 | 3.85 | 3.75 | 3.75 | -3.10% | 10,703 |
09/02/2026 | 3.85 | 3.89 | 3.83 | 3.87 | -0.77% | 15,523 |
09/01/2026 | 3.95 | 3.97 | 3.78 | 3.90 | -1.36% | 11,248 |
08/31/2026 | 3.90 | 3.95 | 3.90 | 3.95 | +1.38% | 596 |
08/28/2026 | 3.90 | 3.90 | 3.90 | 3.90 | +2.90% | 1,518 |
08/27/2026 | 3.98 | 3.98 | 3.79 | 3.79 | -2.57% | 1,460 |
08/26/2026 | 3.89 | 3.99 | 3.89 | 3.89 | -1.02% | 3,666 |
08/25/2026 | 3.76 | 3.93 | 3.76 | 3.93 | -1.26% | 3,077 |
08/21/2026 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | 639 |
08/20/2026 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | 1,006 |
08/19/2026 | 4.09 | 4.09 | 4.09 | 4.09 | +0.25% | 612 |
08/18/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -0.60% | 592 |
08/14/2026 | 4.10 | 4.10 | 4.10 | 4.10 | +2.36% | 757 |
08/13/2026 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | 510 |
08/12/2026 | 4.04 | 4.14 | 4.04 | 4.13 | -0.48% | 2,769 |
08/11/2026 | 4.00 | 4.18 | 4.00 | 4.15 | +0.24% | 38,021 |
08/10/2026 | 4.14 | 4.14 | 4.14 | 4.14 | +2.99% | 2,060 |
08/07/2026 | 4.01 | 4.02 | 3.94 | 4.02 | +0.25% | 10,651 |
08/06/2026 | 3.94 | 4.02 | 3.81 | 4.01 | +0.50% | 9,676 |
08/05/2026 | 3.98 | 3.99 | 3.98 | 3.99 | +0.50% | 629 |
08/04/2026 | 3.99 | 3.99 | 3.97 | 3.97 | +4.20% | 1,028 |
08/03/2026 | 3.66 | 3.92 | 3.66 | 3.81 | -4.39% | 7,613 |
07/31/2026 | 3.95 | 3.99 | 3.95 | 3.99 | -2.09% | 7,968 |
07/30/2026 | 4.08 | 4.15 | 4.06 | 4.07 | -1.21% | 2,024 |
07/29/2026 | 4.16 | 4.16 | 4.06 | 4.12 | -1.20% | 18,672 |
07/28/2026 | 4.16 | 4.19 | 4.12 | 4.17 | +0.24% | 9,199 |
07/27/2026 | 4.25 | 4.25 | 4.13 | 4.16 | 0.00% | 15,782 |
07/24/2026 | 4.11 | 4.18 | 4.10 | 4.16 | +1.22% | 8,674 |
07/23/2026 | 4.05 | 4.16 | 4.04 | 4.11 | +0.37% | 11,699 |
07/22/2026 | 4.08 | 4.16 | 4.00 | 4.10 | +0.61% | 31,611 |
07/21/2026 | 4.08 | 4.12 | 4.00 | 4.07 | -1.45% | 34,771 |
07/20/2026 | 4.10 | 4.13 | 4.02 | 4.13 | +0.73% | 30,106 |
07/17/2026 | 4.15 | 4.15 | 4.10 | 4.10 | -0.61% | 1,563 |
07/16/2026 | 4.10 | 4.18 | 4.10 | 4.13 | +0.61% | 5,402 |
07/15/2026 | 4.00 | 4.24 | 4.00 | 4.10 | 0.00% | 21,720 |
07/13/2026 | 4.05 | 4.15 | 4.02 | 4.10 | +1.23% | 8,020 |
07/09/2026 | 4.10 | 4.10 | 4.05 | 4.05 | +2.53% | 210 |
07/08/2026 | 4.01 | 4.07 | 3.95 | 3.95 | -1.50% | 1,412 |
07/07/2026 | 4.01 | 4.04 | 4.01 | 4.01 | +0.50% | 1,681 |
07/06/2026 | 3.82 | 4.00 | 3.82 | 3.99 | +8.42% | 2,349 |
07/02/2026 | 3.68 | 3.68 | 3.68 | 3.68 | +1.80% | 525 |
07/01/2026 | 3.59 | 3.73 | 3.59 | 3.62 | -4.11% | 2,423 |
06/30/2026 | 3.76 | 3.98 | 3.64 | 3.77 | -0.79% | 3,418 |
06/29/2026 | 3.75 | 3.80 | 3.75 | 3.80 | +1.88% | 1,258 |
06/26/2026 | 3.73 | 3.73 | 3.73 | 3.73 | +0.81% | 448 |
06/25/2026 | 3.53 | 3.70 | 3.53 | 3.70 | -0.54% | 500 |
06/24/2026 | 3.76 | 3.81 | 3.66 | 3.72 | -3.88% | 9,518 |
06/23/2026 | 3.74 | 3.87 | 3.61 | 3.87 | +3.75% | 10,797 |
06/22/2026 | 3.53 | 3.75 | 3.53 | 3.73 | +3.61% | 6,464 |
06/18/2026 | 3.62 | 3.62 | 3.60 | 3.60 | -0.55% | 759 |
06/17/2026 | 3.58 | 3.73 | 3.58 | 3.62 | +1.12% | 4,604 |
06/16/2026 | 3.55 | 3.58 | 3.54 | 3.58 | 0.00% | 3,802 |
06/15/2026 | 3.61 | 3.63 | 3.52 | 3.58 | -0.83% | 1,715 |
06/12/2026 | 3.72 | 3.73 | 3.56 | 3.61 | +1.98% | 2,251 |
06/11/2026 | 3.40 | 3.66 | 3.40 | 3.54 | -5.60% | 1,340 |
06/10/2026 | 3.44 | 3.76 | 3.44 | 3.75 | +8.38% | 13,048 |
06/09/2026 | 3.52 | 3.52 | 3.45 | 3.46 | -1.98% | 2,709 |
06/08/2026 | 3.53 | 3.53 | 3.53 | 3.53 | +0.86% | 2,480 |
06/05/2026 | 3.52 | 3.56 | 3.50 | 3.50 | 0.00% | 6,349 |
06/04/2026 | 3.63 | 3.72 | 3.50 | 3.50 | -1.69% | 11,057 |
06/03/2026 | 3.56 | 3.59 | 3.52 | 3.56 | -4.04% | 5,097 |
06/02/2026 | 3.71 | 3.76 | 3.60 | 3.71 | -3.13% | 10,523 |
06/01/2026 | 3.73 | 3.83 | 3.70 | 3.83 | +2.82% | 3,271 |
05/29/2026 | 3.73 | 3.73 | 3.73 | 3.73 | -0.93% | 321 |
05/28/2026 | 3.65 | 3.76 | 3.65 | 3.76 | -0.79% | 5,168 |
05/27/2026 | 3.70 | 3.82 | 3.66 | 3.79 | +2.43% | 5,437 |
05/26/2026 | 3.58 | 3.75 | 3.58 | 3.70 | +2.78% | 3,959 |
05/22/2026 | 3.74 | 3.74 | 3.51 | 3.60 | -0.69% | 6,026 |
05/21/2026 | 3.63 | 3.63 | 3.63 | 3.63 | -0.68% | 1,432 |
05/20/2026 | 3.66 | 3.68 | 3.50 | 3.65 | -2.14% | 13,252 |
05/19/2026 | 3.73 | 3.73 | 3.73 | 3.73 | +0.27% | 360 |
05/18/2026 | 3.81 | 4.12 | 3.48 | 3.72 | +2.20% | 4,359 |
05/15/2026 | 3.82 | 3.82 | 3.61 | 3.64 | -0.55% | 1,819 |
05/14/2026 | 3.97 | 3.97 | 3.49 | 3.66 | -10.51% | 76,166 |
05/13/2026 | 4.00 | 4.15 | 4.00 | 4.09 | +2.25% | 3,225 |
05/13/2026 |
-$0.07 Earnings | |||||
05/12/2026 | 4.15 | 4.15 | 4.00 | 4.00 | -4.31% | 7,399 |
05/11/2026 | 4.19 | 4.32 | 4.18 | 4.18 | -0.48% | 3,516 |
05/08/2026 | 4.23 | 4.23 | 4.20 | 4.20 | -1.41% | 1,576 |
05/06/2026 | 4.15 | 4.30 | 4.15 | 4.26 | +2.65% | 8,847 |
05/05/2026 | 4.22 | 4.22 | 4.15 | 4.15 | -3.71% | 13,203 |
05/01/2026 | 4.35 | 4.35 | 4.30 | 4.31 | +0.94% | 3,675 |