Sangoma Technologies Stock Price History
NASDAQ: SANGTechnologyComputer Software: Programming Data ProcessingUSD
4.85+0.02 (+0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SANG price history at a glance
The price history for Sangoma Technologies (SANG) on this page begins on February 22, 2010, when the stock closed at $5.95; it most recently closed at $4.85 on October 5, 2026. The highest price in this record is $29.96, reached on February 8, 2021; the latest close is 83.8% below that peak. Across the 15 complete calendar years in the table, SANG finished higher in 8 and lower in 7. Its best year was 2024 (+116.2%) and its worst was 2022 (-71.2%).
Over roughly 17 years the share price changed -18.5%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, SANG has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $29.96
- Date of high
- Feb 8, 2021
- Low since 2010
- $1.19
- Date of low
- Dec 2, 2013
- 52-week high
- $5.42
- 52-week low
- $3.40
- Last close
- $4.85
SANG returns
1 week
-0.61%
1 month
+26.96%
3 months
+19.75%
6 months
+29.33%
Year to date
-4.34%
1 year
-1.22%
3 years
+57.98%
5 years
-75.94%
SANG price return, excluding dividends.
SANG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.85 | -2.61% |
| 2025 | 4.98 | -28.03% |
| 2024 | 6.92 | +116.25% |
| 2023 | 3.20 | -34.02% |
| 2022 | 4.85 | -71.23% |
| 2021 | 16.86 | -12.10% |
| 2020 | 19.18 | +48.11% |
| 2019 | 12.95 | +112.64% |
| 2018 | 6.09 | +61.11% |
| 2017 | 3.78 | +100.00% |
| 2016 | 1.89 | +35.00% |
| 2015 | 1.40 | -20.00% |
| 2014 | 1.75 | +31.58% |
| 2013 | 1.33 | -45.71% |
| 2012 | 2.45 | -27.08% |
| 2011 | 3.36 | +6.67% |
| 2010* | 3.15 | -47.06% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SANG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.83 | 4.86 | 4.82 | 4.85 | +0.41% | |
| 4.86 | 4.89 | 4.82 | 4.83 | -0.31% | |
| 4.83 | 4.85 | 4.82 | 4.85 | -0.10% | |
| 4.77 | 4.88 | 4.77 | 4.85 | +0.21% | |
| 4.87 | 4.88 | 4.77 | 4.84 | -0.82% | |
| 4.90 | 4.95 | 4.87 | 4.88 | -0.41% | |
| 4.91 | 4.93 | 4.90 | 4.90 | -0.20% | |
| 4.94 | 4.95 | 4.89 | 4.91 | -0.41% | |
| 4.95 | 5.06 | 4.87 | 4.93 | +37.33% | |
| 3.57 | 3.81 | 3.47 | 3.59 | +1.13% | |
| 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | |
| 3.60 | 3.60 | 3.51 | 3.55 | +0.57% | |
| 3.65 | 3.65 | 3.53 | 3.53 | +0.28% | |
| 3.52 | 3.52 | 3.52 | 3.52 | +1.15% | |
| 3.44 | 3.48 | 3.44 | 3.48 | +0.87% | |
| 3.49 | 3.49 | 3.45 | 3.45 | -1.15% | |
| 3.76 | 3.76 | 3.49 | 3.49 | -3.32% | |
| 3.60 | 3.74 | 3.45 | 3.61 | +4.03% | |
| 3.50 | 3.50 | 3.47 | 3.47 | -3.88% | |
| 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | |
| 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | |
| 3.91 | 3.91 | 3.70 | 3.70 | -3.14% | |
| 3.82 | 3.82 | 3.82 | 3.82 | +2.41% | |
| 3.55 | 3.87 | 3.55 | 3.73 | +0.54% | |
| 3.75 | 3.80 | 3.64 | 3.71 | -1.07% | |
| 3.81 | 3.85 | 3.75 | 3.75 | -3.10% | |
| 3.85 | 3.89 | 3.83 | 3.87 | -0.77% | |
| 3.95 | 3.97 | 3.78 | 3.90 | -1.27% | |
| 3.90 | 3.95 | 3.90 | 3.95 | +1.28% | |
| 3.90 | 3.90 | 3.90 | 3.90 | +2.90% | |
| 3.98 | 3.98 | 3.79 | 3.79 | -2.57% | |
| 3.89 | 3.99 | 3.89 | 3.89 | -1.02% | |
| 3.76 | 3.93 | 3.76 | 3.93 | -1.26% | |
| 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | |
| 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | |
| 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | |
| 4.09 | 4.09 | 4.09 | 4.09 | +0.25% | |
| 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | |
| 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | |
| 4.10 | 4.10 | 4.10 | 4.10 | +2.24% | |
| 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | |
| 4.04 | 4.14 | 4.04 | 4.13 | -0.48% | |
| 4.00 | 4.18 | 4.00 | 4.15 | +0.24% | |
| 4.14 | 4.14 | 4.14 | 4.14 | +2.99% | |
| 4.01 | 4.02 | 3.94 | 4.02 | +0.25% | |
| 3.94 | 4.02 | 3.81 | 4.01 | +0.50% | |
| 3.98 | 3.99 | 3.98 | 3.99 | +0.50% | |
| 3.99 | 3.99 | 3.97 | 3.97 | +4.20% | |
| 3.66 | 3.92 | 3.66 | 3.81 | -4.51% | |
| 3.95 | 3.99 | 3.95 | 3.99 | -1.97% | |
| 4.08 | 4.15 | 4.06 | 4.07 | -1.21% | |
| 4.16 | 4.16 | 4.06 | 4.12 | -1.20% | |
| 4.16 | 4.19 | 4.12 | 4.17 | +0.24% | |
| 4.25 | 4.25 | 4.13 | 4.16 | 0.00% | |
| 4.11 | 4.18 | 4.10 | 4.16 | +1.22% | |
| 4.05 | 4.16 | 4.04 | 4.11 | +0.24% | |
| 4.08 | 4.16 | 4.00 | 4.10 | +0.74% | |
| 4.08 | 4.12 | 4.00 | 4.07 | -1.45% | |
| 4.10 | 4.13 | 4.02 | 4.13 | +0.73% | |
| 4.15 | 4.15 | 4.10 | 4.10 | -0.73% | |
| 4.10 | 4.18 | 4.10 | 4.13 | +0.73% | |
| 4.00 | 4.24 | 4.00 | 4.10 | 0.00% | |
| 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | |
| 4.05 | 4.15 | 4.02 | 4.10 | +1.23% | |
| 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | |
| 4.10 | 4.10 | 4.05 | 4.05 | +2.53% | |
| 4.01 | 4.07 | 3.95 | 3.95 | -1.50% | |
| 4.01 | 4.04 | 4.01 | 4.01 | +0.50% | |
| 3.82 | 4.00 | 3.82 | 3.99 | +8.42% | |
| 3.68 | 3.68 | 3.68 | 3.68 | +1.66% | |
| 3.59 | 3.73 | 3.59 | 3.62 | -3.98% | |
| 3.76 | 3.98 | 3.64 | 3.77 | -0.79% | |
| 3.75 | 3.80 | 3.75 | 3.80 | +1.88% | |
| 3.73 | 3.73 | 3.73 | 3.73 | +0.81% | |
| 3.53 | 3.70 | 3.53 | 3.70 | -0.54% | |
| 3.76 | 3.81 | 3.66 | 3.72 | -3.88% | |
| 3.74 | 3.87 | 3.61 | 3.87 | +3.75% | |
| 3.53 | 3.75 | 3.53 | 3.73 | +3.61% | |
| 3.62 | 3.62 | 3.60 | 3.60 | -0.55% | |
| 3.58 | 3.73 | 3.58 | 3.62 | +1.12% | |
| 3.55 | 3.58 | 3.54 | 3.58 | 0.00% | |
| 3.61 | 3.63 | 3.52 | 3.58 | -0.83% | |
| 3.72 | 3.73 | 3.56 | 3.61 | +1.98% | |
| 3.40 | 3.66 | 3.40 | 3.54 | -5.60% | |
| 3.44 | 3.76 | 3.44 | 3.75 | +8.38% | |
| 3.52 | 3.52 | 3.45 | 3.46 | -1.98% | |
| 3.53 | 3.53 | 3.53 | 3.53 | +0.86% | |
| 3.52 | 3.56 | 3.50 | 3.50 | 0.00% | |
| 3.63 | 3.72 | 3.50 | 3.50 | -1.69% | |
| 3.56 | 3.59 | 3.52 | 3.56 | -4.04% | |
| 3.71 | 3.76 | 3.60 | 3.71 | -3.13% | |
| 3.73 | 3.83 | 3.70 | 3.83 | +2.68% | |
| 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | |
| 3.65 | 3.76 | 3.65 | 3.76 | -0.79% | |
| 3.70 | 3.82 | 3.66 | 3.79 | +2.43% | |
| 3.58 | 3.75 | 3.58 | 3.70 | +2.78% | |
| 3.74 | 3.74 | 3.51 | 3.60 | -0.83% | |
| 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | |
| 3.66 | 3.68 | 3.50 | 3.65 | -2.14% | |
| 3.73 | 3.73 | 3.73 | 3.73 | +0.27% | |
| 3.81 | 4.12 | 3.48 | 3.72 | +2.20% | |
| 3.82 | 3.82 | 3.61 | 3.64 | -0.55% | |
| 3.97 | 3.97 | 3.49 | 3.66 | -10.51% | |
| 4.00 | 4.15 | 4.00 | 4.09 | +2.25% | |
| 4.15 | 4.15 | 4.00 | 4.00 | -4.31% | |
| 4.19 | 4.32 | 4.18 | 4.18 | -0.48% | |
| 4.23 | 4.23 | 4.20 | 4.20 | -1.41% | |
| 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | |
| 4.15 | 4.30 | 4.15 | 4.26 | +2.65% | |
| 4.22 | 4.22 | 4.15 | 4.15 | -3.71% | |
| 4.31 | 4.31 | 4.31 | 4.31 | 0.00% | |
| 4.35 | 4.35 | 4.30 | 4.31 | +0.94% | |
| 4.04 | 4.44 | 4.03 | 4.27 | +0.71% | |
| 4.07 | 4.24 | 4.07 | 4.24 | +3.92% | |
| 4.26 | 4.26 | 4.08 | 4.08 | -5.99% | |
| 4.35 | 4.41 | 4.28 | 4.34 | +0.70% | |
| 4.20 | 4.31 | 4.20 | 4.31 | -0.23% | |
| 4.30 | 4.38 | 4.30 | 4.32 | -1.82% | |
| 4.16 | 4.40 | 4.11 | 4.40 | +3.53% | |
| 4.29 | 4.30 | 4.25 | 4.25 | +1.19% | |
| 4.30 | 4.30 | 4.20 | 4.20 | 0.00% | |
| 4.15 | 4.35 | 4.13 | 4.20 | +1.69% | |
| 4.20 | 4.20 | 4.08 | 4.13 | -0.72% | |
| 4.15 | 4.25 | 4.15 | 4.16 | -2.12% | |
| 3.84 | 4.25 | 3.84 | 4.25 | +13.33% | |
| 3.90 | 3.90 | 3.75 | 3.75 | 0.00% | |
| 3.87 | 3.87 | 3.75 | 3.75 | -0.53% | |
| 3.93 | 3.93 | 3.77 | 3.77 | -0.79% | |
| 3.90 | 3.99 | 3.80 | 3.80 | +0.80% | |
| 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | |
| 3.77 | 3.77 | 3.77 | 3.77 | -4.56% | |
| 3.95 | 3.95 | 3.95 | 3.95 | +2.60% | |
| 3.90 | 3.90 | 3.85 | 3.85 | -0.77% | |
| 3.91 | 3.91 | 3.71 | 3.88 | -2.76% | |
| 4.10 | 4.25 | 3.90 | 3.99 | 0.00% | |
| 4.08 | 4.18 | 3.99 | 3.99 | -3.16% | |
| 4.12 | 4.12 | 4.12 | 4.12 | 0.00% | |
| 4.13 | 4.19 | 4.12 | 4.12 | -3.96% | |
| 4.27 | 4.29 | 4.03 | 4.29 | -1.83% | |
| 4.36 | 4.37 | 4.36 | 4.37 | +1.16% | |
| 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | |
| 4.41 | 4.41 | 4.32 | 4.32 | -2.26% | |
| 4.38 | 4.66 | 4.22 | 4.42 | -3.49% | |
| 4.46 | 4.60 | 4.46 | 4.58 | +0.88% | |
| 4.54 | 4.55 | 4.49 | 4.54 | +1.34% | |
| 4.51 | 4.51 | 4.45 | 4.48 | -1.32% | |
| 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | |
| 4.51 | 4.54 | 4.51 | 4.54 | +0.89% | |
| 4.57 | 4.63 | 4.50 | 4.50 | -2.81% | |
| 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | |
| 4.66 | 4.66 | 4.65 | 4.65 | -0.85% | |
| 4.70 | 4.76 | 4.63 | 4.69 | 0.00% | |
| 4.52 | 4.71 | 4.52 | 4.69 | +3.08% | |
| 4.51 | 4.56 | 4.40 | 4.55 | +1.79% | |
| 4.64 | 4.64 | 4.47 | 4.47 | -3.25% | |
| 4.52 | 4.62 | 4.52 | 4.62 | -0.22% | |
| 4.70 | 4.71 | 4.61 | 4.63 | 0.00% | |
| 4.59 | 4.64 | 4.56 | 4.63 | +0.22% | |
| 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | |
| 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | |
| 4.62 | 4.62 | 4.56 | 4.62 | -1.70% | |
| 4.70 | 4.70 | 4.70 | 4.70 | +6.58% | |
| 4.41 | 4.41 | 4.41 | 4.41 | 0.00% | |
| 4.34 | 4.49 | 4.30 | 4.41 | -3.08% | |
| 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | |
| 4.87 | 4.88 | 4.54 | 4.55 | -4.21% | |
| 4.73 | 4.75 | 4.73 | 4.75 | -1.25% | |
| 4.82 | 4.82 | 4.81 | 4.81 | +1.69% | |
| 4.85 | 4.86 | 4.62 | 4.73 | +0.85% | |
| 4.61 | 4.75 | 4.55 | 4.69 | -1.47% | |
| 4.77 | 5.10 | 4.76 | 4.76 | -1.45% | |
| 4.90 | 4.90 | 4.80 | 4.83 | -1.43% | |
| 4.81 | 4.90 | 4.80 | 4.90 | +2.73% | |
| 4.71 | 4.79 | 4.71 | 4.77 | +2.14% | |
| 4.65 | 4.67 | 4.65 | 4.67 | -3.11% | |
| 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | |
| 4.86 | 4.86 | 4.86 | 4.86 | +1.25% | |
| 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | |
| 4.92 | 4.92 | 4.92 | 4.92 | +2.50% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.82 | 4.85 | 4.80 | 4.80 | 0.00% | |
| 4.82 | 4.90 | 4.79 | 4.80 | -2.04% | |
| 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | |
| 4.90 | 4.90 | 4.90 | 4.90 | +1.45% | |
| 4.83 | 4.90 | 4.83 | 4.83 | -1.83% | |
| 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | |
| 4.68 | 4.92 | 4.67 | 4.92 | +3.36% | |
| 4.75 | 4.76 | 4.64 | 4.76 | -0.83% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.92 | 4.92 | 4.75 | 4.80 | -3.03% | |
| 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | |
| 4.95 | 5.01 | 4.95 | 5.01 | +0.80% | |
| 4.89 | 4.97 | 4.89 | 4.97 | -0.20% | |
| 5.00 | 5.02 | 4.80 | 4.98 | -1.78% | |
| 5.04 | 5.08 | 5.00 | 5.07 | +0.60% | |
| 4.94 | 5.04 | 4.86 | 5.04 | +1.61% | |
| 4.87 | 5.08 | 4.87 | 4.96 | -1.39% | |
| 5.03 | 5.03 | 5.03 | 5.03 | 0.00% | |
| 4.97 | 5.05 | 4.82 | 5.03 | +0.60% | |
| 4.85 | 5.11 | 4.85 | 5.00 | -1.38% | |
| 5.04 | 5.12 | 4.94 | 5.07 | -2.12% | |
| 5.06 | 5.18 | 5.06 | 5.18 | +2.37% | |
| 4.81 | 5.06 | 4.80 | 5.06 | +0.40% | |
| 5.04 | 5.04 | 5.04 | 5.04 | +0.20% | |
| 5.03 | 5.03 | 5.03 | 5.03 | -5.63% | |
| 5.20 | 5.33 | 5.20 | 5.33 | -0.74% | |
| 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | |
| 5.21 | 5.42 | 5.21 | 5.40 | +3.85% | |
| 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | |
| 5.30 | 5.32 | 5.20 | 5.32 | -0.93% | |
| 5.37 | 5.37 | 5.37 | 5.37 | 0.00% | |
| 5.27 | 5.37 | 5.15 | 5.37 | +4.68% | |
| 5.19 | 5.28 | 5.13 | 5.13 | +1.18% | |
| 5.07 | 5.07 | 5.07 | 5.07 | -2.31% | |
| 5.20 | 5.22 | 5.19 | 5.19 | -0.19% | |
| 5.28 | 5.30 | 5.20 | 5.20 | +0.19% | |
| 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | |
| 5.17 | 5.19 | 5.11 | 5.19 | +1.76% | |
| 5.01 | 5.10 | 5.01 | 5.10 | -0.39% | |
| 5.19 | 5.19 | 5.12 | 5.12 | +0.99% | |
| 5.07 | 5.07 | 5.07 | 5.07 | 0.00% | |
| 5.22 | 5.35 | 5.07 | 5.07 | -1.17% | |
| 5.13 | 5.13 | 5.13 | 5.13 | 0.00% | |
| 5.13 | 5.35 | 4.90 | 5.13 | +0.98% | |
| 4.95 | 5.08 | 4.95 | 5.08 | -0.39% | |
| 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | |
| 5.14 | 5.15 | 5.10 | 5.10 | -5.03% | |
| 5.20 | 5.37 | 5.20 | 5.37 | +6.97% | |
| 5.20 | 5.20 | 5.01 | 5.02 | +1.21% | |
| 4.96 | 4.96 | 4.96 | 4.96 | +0.20% | |
| 4.76 | 4.96 | 4.76 | 4.95 | +2.06% | |
| 4.80 | 4.90 | 4.77 | 4.85 | -1.82% | |
| 4.81 | 4.96 | 4.77 | 4.94 | -2.95% | |
| 4.90 | 5.09 | 4.85 | 5.09 | +3.67% | |
| 4.91 | 4.92 | 4.91 | 4.91 | -5.39% | |
| 5.09 | 5.20 | 5.09 | 5.19 | +3.39% | |
| 5.00 | 5.07 | 4.88 | 5.02 | -1.38% | |
| 4.99 | 5.09 | 4.99 | 5.09 | +0.59% | |
| 4.96 | 5.06 | 4.92 | 5.06 | +0.40% | |
| 5.22 | 5.27 | 5.04 | 5.04 | -3.82% | |
| 5.20 | 5.24 | 5.19 | 5.24 | -0.76% | |
| 5.21 | 5.33 | 5.15 | 5.28 | +5.39% | |
| 4.99 | 5.03 | 4.89 | 5.01 | +2.24% | |
| 4.76 | 4.90 | 4.76 | 4.90 | +1.03% | |
| 4.89 | 4.90 | 4.70 | 4.85 | -2.61% | |
| 4.77 | 4.98 | 4.72 | 4.98 | +7.10% | |
| 4.78 | 4.83 | 4.65 | 4.65 | -2.11% | |
| 4.92 | 4.92 | 4.75 | 4.75 | -3.06% | |
| 4.81 | 4.93 | 4.77 | 4.90 | +0.62% | |
| 5.15 | 5.23 | 4.82 | 4.87 | -2.01% | |
| 5.13 | 5.13 | 4.95 | 4.97 | +1.22% | |
| 5.02 | 5.14 | 4.91 | 4.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SANG chart for longer ranges.