Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

5.880 -0.070 (-1.18%)

Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.885	3.885	3.885	3.885	905	-0.01(-0.13%)
Feb 28, 2024	3.890	3.890	3.890	3.890	1,326	+0.11(+2.91%)
Feb 27, 2024	3.800	3.800	3.780	3.780	1,501	-0.05(-1.18%)
Feb 26, 2024	3.940	3.940	3.825	3.825	1,402	-0.00(-0.13%)
Feb 23, 2024	3.930	3.930	3.830	3.830	408	-0.05(-1.29%)
Feb 22, 2024	3.930	3.930	3.810	3.880	1,947	+0.03(+0.78%)
Feb 21, 2024	3.800	3.930	3.800	3.850	2,411	+0.04(+1.05%)
Feb 20, 2024	3.966	3.966	3.810	3.810	1,137	-0.08(-2.06%)
Feb 16, 2024	3.900	3.900	3.745	3.890	7,511	-0.01(-0.26%)
Feb 15, 2024	3.810	3.900	3.770	3.900	5,437	+0.26(+7.14%)
Feb 14, 2024	3.830	3.835	3.640	3.640	5,102	-0.01(-0.27%)
Feb 13, 2024	3.990	3.990	3.650	3.650	22,872	-0.27(-6.89%)
Feb 12, 2024	3.470	3.920	3.470	3.920	20,175	+0.54(+16.07%)
Feb 09, 2024	3.040	3.377	2.900	3.377	39,719	+0.51(+17.68%)
Feb 08, 2024	2.810	2.930	2.810	2.870	4,488	+0.00(+0.00%)
Feb 07, 2024	2.870	2.880	2.870	2.870	2,594	+0.01(+0.35%)
Feb 06, 2024	2.775	2.890	2.775	2.860	2,464	+0.04(+1.42%)
Feb 05, 2024	2.830	2.840	2.820	2.820	1,113	-0.16(-5.28%)
Feb 02, 2024	2.780	2.977	2.780	2.977	2,080	+0.16(+5.58%)
Feb 01, 2024	2.860	2.870	2.815	2.820	2,010	-0.05(-1.74%)
Jan 31, 2024	2.870	2.890	2.850	2.870	2,313	-0.04(-1.37%)
Jan 30, 2024	2.850	2.910	2.850	2.910	1,718	+0.06(+2.11%)
Jan 29, 2024	2.850	2.900	2.725	2.850	3,272	+0.15(+5.52%)
Jan 25, 2024				2.701	269	-0.00(-0.15%)
Jan 24, 2024	2.750	2.905	2.500	2.705	187,597	+0.00(+0.18%)
Jan 23, 2024	2.700	2.700	2.700	2.700	5,657	-0.13(-4.76%)
Jan 22, 2024	2.850	2.850	2.800	2.835	3,314	-0.03(-1.06%)
Jan 17, 2024				2.865	3,047	-0.24(-7.86%)
Jan 12, 2024				3.110	1,482	+0.05(+1.63%)
Jan 10, 2024				3.060	814	-0.00(-0.08%)
Jan 09, 2024	3.090	3.090	3.062	3.062	1,482	+0.06(+2.08%)
Jan 08, 2024	3.000	3.000	3.000	3.000	1,852	-0.01(-0.33%)
Jan 05, 2024	3.030	3.030	3.010	3.010	761	+0.11(+3.79%)
Jan 04, 2024	2.900	2.900	2.900	2.900	1,474	-0.15(-4.92%)
Jan 03, 2024	3.110	3.160	3.050	3.050	1,443	-0.11(-3.48%)
Jan 02, 2024	3.280	3.280	3.160	3.160	218	-0.04(-1.25%)
Dec 29, 2023	3.150	3.250	3.110	3.200	10,000	+0.05(+1.59%)
Dec 28, 2023	3.020	3.150	3.020	3.150	6,498	+0.12(+3.96%)
Dec 27, 2023	3.020	3.030	3.014	3.030	2,797	-0.03(-0.98%)
Dec 26, 2023	3.060	3.060	3.060	3.060	1,307	+0.01(+0.33%)
Dec 22, 2023	3.260	3.290	3.050	3.050	13,528	-0.11(-3.48%)
Dec 21, 2023	3.190	3.190	3.110	3.160	19,046	+0.06(+1.94%)
Dec 20, 2023	3.220	3.220	3.100	3.100	1,218	-0.01(-0.32%)
Dec 18, 2023				3.110	2,002	-0.15(-4.60%)
Dec 15, 2023	3.260	3.260	3.260	3.260	396	+0.08(+2.52%)
Dec 14, 2023	3.080	3.180	3.000	3.180	8,036	+0.09(+2.91%)
Dec 13, 2023	3.060	3.162	2.990	3.090	12,374	+0.04(+1.31%)
Dec 12, 2023	3.050	3.050	3.030	3.050	5,028	-0.01(-0.33%)
Dec 11, 2023	3.300	3.300	2.990	3.060	2,272	-0.24(-7.27%)
Dec 08, 2023	3.140	3.300	3.140	3.300	3,154	+0.15(+4.76%)
Dec 07, 2023	3.130	3.160	3.110	3.150	1,985	+0.04(+1.29%)
Dec 06, 2023	3.130	3.150	2.988	3.110	4,595	-0.03(-0.96%)
Dec 05, 2023	3.150	3.161	3.120	3.140	23,394	+0.04(+1.29%)
Dec 04, 2023	3.150	3.160	3.022	3.100	3,574	-0.05(-1.59%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

Historical Prices