Daily trading records

Sangoma Technologies Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Sangoma Technologies.

The verified trading-day record runs from June 17, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Sangoma Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Sangoma Technologies's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.89%

From the September 10, 2026 close of $3.70 to $3.445 on September 18, 2026.

20-session performance

-15.56%

From the August 18, 2026 close of $4.08 to $3.445 on September 18, 2026.

60-session performance

-3.77%

From the June 16, 2026 close of $3.58 to $3.445 on September 18, 2026.

Sangoma Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.49$3.49$3.445$3.4457,455-$0.0485 (-1.39%)
$3.76$3.76$3.49$3.49355,208-$0.119 (-3.29%)
$3.595$3.7399$3.45$3.61254,534+$0.1425 (+4.11%)
$3.50$3.50$3.47$3.47884-$0.14 (-3.88%)
$3.61$3.61$3.61$3.61589-$0.09 (-2.43%)
$3.91$3.91$3.70$3.701,138-$0.12 (-3.14%)
$3.82$3.82$3.82$3.82554+$0.09 (+2.41%)
$3.55$3.87$3.55$3.737,369+$0.02 (+0.54%)
$3.75$3.80$3.64$3.7122,499-$0.04 (-1.07%)
$3.81$3.845$3.75$3.7510,703-$0.12 (-3.10%)
$3.85$3.885$3.83$3.8715,523-$0.03 (-0.77%)
$3.95$3.97$3.78$3.9011,248-$0.0539 (-1.36%)
$3.9001$3.9539$3.9001$3.9539596+$0.0539 (+1.38%)
$3.90$3.90$3.90$3.901,518+$0.11 (+2.90%)
$3.975$3.975$3.79$3.791,460-$0.10 (-2.57%)
$3.89$3.985$3.89$3.893,666-$0.04 (-1.02%)
$3.7631$3.93$3.7631$3.933,077-$0.05 (-1.26%)
$3.98$3.98$3.98$3.98639-$0.08 (-1.97%)
$4.06$4.06$4.06$4.061,006-$0.03 (-0.73%)
$4.09$4.09$4.09$4.09612+$0.01 (+0.25%)
$4.08$4.08$4.08$4.08592-$0.0247 (-0.60%)
$4.1047$4.1047$4.1047$4.1047757+$0.0947 (+2.36%)
$4.01$4.01$4.01$4.01510-$0.12 (-2.91%)
$4.04$4.14$4.04$4.132,769-$0.02 (-0.48%)
$4.00$4.18$4.00$4.1538,021+$0.01 (+0.24%)
$4.14$4.14$4.14$4.142,060+$0.12 (+2.99%)
$4.01$4.02$3.94$4.0210,651+$0.01 (+0.25%)
$3.935$4.0158$3.81$4.019,676+$0.02 (+0.50%)
$3.98$3.99$3.98$3.99629+$0.02 (+0.50%)
$3.99$3.99$3.97$3.971,029+$0.16 (+4.20%)
$3.66$3.92$3.66$3.817,614-$0.175 (-4.39%)
$3.95$3.99$3.95$3.9857,968-$0.085 (-2.09%)
$4.08$4.145$4.06$4.072,024-$0.05 (-1.21%)
$4.16$4.16$4.06$4.1218,672-$0.05 (-1.20%)
$4.16$4.19$4.115$4.179,199+$0.01 (+0.24%)
$4.25$4.25$4.125$4.1615,782$0.00 (0.00%)
$4.11$4.18$4.10$4.168,675+$0.05 (+1.22%)
$4.05$4.1574$4.04$4.1111,699+$0.015 (+0.37%)
$4.08$4.16$4.00$4.09531,611+$0.025 (+0.61%)
$4.08$4.12$4.00$4.0734,771-$0.06 (-1.45%)
$4.10$4.13$4.02$4.1330,106+$0.03 (+0.73%)
$4.15$4.15$4.10$4.101,563-$0.025 (-0.61%)
$4.10$4.18$4.10$4.1255,403+$0.025 (+0.61%)
$4.00$4.24$4.00$4.1021,721$0.00 (0.00%)
$4.05$4.15$4.02$4.108,020+$0.05 (+1.23%)
$4.10$4.10$4.05$4.05210+$0.10 (+2.53%)
$4.01$4.07$3.95$3.951,412-$0.06 (-1.50%)
$4.01$4.035$4.01$4.011,682+$0.02 (+0.50%)
$3.82$3.9996$3.82$3.992,350+$0.31 (+8.42%)
$3.68$3.68$3.68$3.68525+$0.065 (+1.80%)
$3.5889$3.7299$3.5889$3.6152,424-$0.155 (-4.11%)
$3.76$3.98$3.64$3.773,419-$0.03 (-0.79%)
$3.75$3.80$3.75$3.801,258+$0.07 (+1.88%)
$3.73$3.73$3.73$3.73448+$0.03 (+0.81%)
$3.53$3.70$3.53$3.70501-$0.02 (-0.54%)
$3.755$3.81$3.66$3.729,518-$0.15 (-3.88%)
$3.74$3.87$3.61$3.8710,798+$0.14 (+3.75%)
$3.53$3.745$3.53$3.736,465+$0.13 (+3.61%)
$3.62$3.62$3.60$3.60759-$0.02 (-0.55%)
$3.58$3.73$3.58$3.624,604+$0.04 (+1.12%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Sangoma Technologies company profile.Review Sangoma Technologies valuation and profitability metrics.Review Sangoma Technologies analyst price targets.

Read the frequently asked questions.

What is Sangoma Technologies's latest verified closing price?

Sangoma Technologies closed at $3.445 on September 18, 2026.

What period does Sangoma Technologies's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 18, 2026.

What data is included in Sangoma Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Sangoma Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Sangoma Technologies's daily prices?

Daily aggregate prices are provided by Polygon.