ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sangoma Technologies Corporation - Common Shares (NQ:SANG)

4.700 +0.010 (+0.21%)
Streaming Delayed Price Updated: 9:56 AM EST, Mar 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 4.520 4.710 4.520 4.690 8,438 +0.14(+3.08%)
Mar 03, 2026 4.510 4.560 4.400 4.550 6,603 +0.08(+1.79%)
Mar 02, 2026 4.640 4.640 4.470 4.470 2,529 -0.15(-3.24%)
Feb 27, 2026 4.520 4.620 4.520 4.620 782 -0.01(-0.11%)
Feb 26, 2026 4.700 4.710 4.607 4.625 2,964 -0.00(-0.11%)
Feb 25, 2026 4.590 4.640 4.562 4.630 1,389 +0.01(+0.22%)
Feb 20, 2026 4.620 158 -0.08(-1.70%)
Feb 19, 2026 4.700 4.700 4.700 4.700 1,572 +0.29(+6.58%)
Feb 17, 2026 4.410 375 -0.14(-3.08%)
Feb 12, 2026 4.550 122 -0.20(-4.21%)
Feb 11, 2026 4.725 4.750 4.725 4.750 1,148 -0.06(-1.25%)
Feb 10, 2026 4.820 4.820 4.810 4.810 4,449 +0.08(+1.69%)
Feb 09, 2026 4.850 4.860 4.620 4.730 34,964 +0.05(+0.96%)
Feb 06, 2026 4.610 4.755 4.550 4.685 27,129 -0.08(-1.58%)
Feb 05, 2026 4.770 5.100 4.760 4.760 16,795 -0.07(-1.45%)
Feb 04, 2026 4.900 4.900 4.800 4.830 1,882 -0.07(-1.43%)
Feb 03, 2026 4.810 4.900 4.800 4.900 3,157 +0.13(+2.73%)
Feb 02, 2026 4.705 4.790 4.705 4.770 1,092 +0.10(+2.14%)
Jan 30, 2026 4.650 4.670 4.650 4.670 632 -0.15(-3.11%)
Jan 29, 2026 4.820 4.820 4.820 4.820 733 -0.04(-0.72%)
Jan 28, 2026 4.855 4.855 4.855 4.855 432 +0.06(+1.15%)
Jan 27, 2026 4.800 4.800 4.800 4.800 1,915 -0.12(-2.40%)
Jan 26, 2026 4.918 4.918 4.918 4.918 783 +0.12(+2.46%)
Jan 22, 2026 4.800 208 +0.00(+0.00%)
Jan 21, 2026 4.820 4.896 4.790 4.800 6,557 -0.09(-1.94%)
Jan 20, 2026 4.900 5.000 4.895 4.895 1,296 -0.01(-0.10%)
Jan 16, 2026 4.900 4.900 4.900 4.900 1,497 +0.07(+1.45%)
Jan 15, 2026 4.830 4.900 4.830 4.830 2,209 -0.09(-1.83%)
Jan 13, 2026 4.920 24 +0.16(+3.36%)
Jan 12, 2026 4.750 4.760 4.640 4.760 1,433 -0.04(-0.83%)
Jan 08, 2026 4.800 47 -0.15(-3.03%)
Jan 07, 2026 4.950 4.950 4.950 4.950 1,478 -0.06(-1.20%)
Jan 06, 2026 4.950 5.010 4.950 5.010 312 +0.04(+0.80%)
Jan 05, 2026 4.890 4.970 4.890 4.970 457 -0.01(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.