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 )

4.875 UNCHANGED

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	4.360	4.370	4.338	4.370	1,371	-0.01(-0.23%)
Apr 29, 2024	4.380	4.380	4.380	4.380	798	+0.08(+1.86%)
Apr 26, 2024	4.300	4.300	4.300	4.300	508	-0.08(-1.94%)
Apr 25, 2024	4.360	4.385	4.360	4.385	791	-0.02(-0.34%)
Apr 22, 2024				4.400	71	-0.13(-2.98%)
Apr 19, 2024	4.535	4.535	4.535	4.535	115	+0.12(+2.83%)
Apr 17, 2024				4.410	116	-0.22(-4.75%)
Apr 16, 2024	4.520	4.630	4.420	4.630	3,706	-0.09(-1.91%)
Apr 15, 2024	4.780	4.784	4.633	4.720	1,541	-0.10(-2.07%)
Apr 12, 2024	4.820	4.820	4.820	4.820	908	-0.14(-2.92%)
Apr 10, 2024				4.965	91	-0.02(-0.30%)
Apr 09, 2024	4.820	4.980	4.740	4.980	24,035	+0.06(+1.22%)
Apr 08, 2024	4.900	4.930	4.875	4.920	12,420	+0.04(+0.82%)
Apr 05, 2024	4.880	4.980	4.880	4.880	37,662	+0.00(+0.00%)
Apr 04, 2024	4.850	4.930	4.800	4.880	12,116	+0.05(+1.14%)
Apr 03, 2024	4.670	4.825	4.670	4.825	1,539	+0.07(+1.37%)
Apr 02, 2024	4.760	4.770	4.760	4.760	3,479	-0.01(-0.21%)
Apr 01, 2024	4.850	4.850	4.672	4.770	1,686	-0.07(-1.45%)
Mar 28, 2024	4.750	4.870	4.749	4.840	13,239	+0.03(+0.62%)
Mar 27, 2024	4.800	4.810	4.735	4.810	8,682	+0.14(+3.00%)
Mar 26, 2024	4.741	4.741	4.670	4.670	711	-0.13(-2.71%)
Mar 22, 2024				4.800	425	-0.01(-0.21%)
Mar 21, 2024	4.850	4.850	4.745	4.810	790	+0.00(+0.00%)
Mar 20, 2024	4.535	4.850	4.404	4.810	11,010	+0.21(+4.57%)
Mar 19, 2024	4.670	4.670	4.600	4.600	2,448	-0.15(-3.14%)
Mar 18, 2024	4.738	4.749	4.730	4.749	3,184	-0.00(-0.01%)
Mar 15, 2024	4.440	4.780	4.440	4.750	5,484	+0.00(+0.00%)
Mar 14, 2024	4.750	4.750	4.550	4.750	5,818	+0.00(+0.00%)
Mar 13, 2024	4.720	4.800	4.660	4.750	13,496	+0.03(+0.53%)
Mar 12, 2024	4.500	4.750	4.500	4.725	13,860	+0.11(+2.49%)
Mar 11, 2024	4.650	4.650	4.525	4.610	3,145	-0.04(-0.78%)
Mar 08, 2024	4.090	4.660	4.090	4.646	19,150	+0.65(+16.15%)
Mar 07, 2024	4.000	4.000	3.915	4.000	2,841	+0.10(+2.43%)
Mar 06, 2024	3.905	3.905	3.905	3.905	129	+0.12(+3.31%)
Mar 05, 2024	3.860	3.860	3.780	3.780	760	-0.08(-2.07%)
Mar 04, 2024	3.930	4.000	3.837	3.860	4,449	-0.08(-2.03%)
Mar 01, 2024	3.890	3.990	3.825	3.940	5,288	+0.06(+1.42%)
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%)

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