XNAS
Datos históricos de Sangoma Technologies Corporation
Sangoma Technologies Corporation · SANG
$4.85
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:38 UTC
- Variación en el periodo
- −0.41%
- Máximo
- US$5.42
- 11 de diciembre de 2025
- Mínimo
- US$3.40
- 11 de junio de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.83 | 4.86 | 4.82 | 4.85 | +0.41% | 91,217.353 |
| 8 oct 2026 | 4.83 | 4.89 | 4.82 | 4.83 | −0.31% | 147,035.678 |
| 7 oct 2026 | 4.82 | 4.85 | 4.82 | 4.85 | −0.10% | 141,998.793 |
| 6 oct 2026 | 4.77 | 4.88 | 4.77 | 4.85 | +0.21% | 79,569.453 |
| 5 oct 2026 | 4.87 | 4.88 | 4.77 | 4.84 | −0.74% | 232,469 |
| 2 oct 2026 | 4.90 | 4.95 | 4.87 | 4.88 | −0.49% | 499,975.748 |
| 1 oct 2026 | 4.91 | 4.93 | 4.90 | 4.90 | −0.20% | 544,614.259 |
| 30 sep 2026 | 4.94 | 4.95 | 4.89 | 4.91 | −0.41% | 1.25 M |
| 29 sep 2026 | 4.95 | 5.06 | 4.87 | 4.93 | +37.33% | 4.07 M |
| 28 sep 2026 | 3.57 | 3.81 | 3.47 | 3.59 | +1.13% | 829,592.574 |
| 24 sep 2026 | 3.60 | 3.60 | 3.51 | 3.55 | +0.71% | 20,976 |
| 23 sep 2026 | 3.65 | 3.65 | 3.53 | 3.53 | +0.07% | 839 |
| 22 sep 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +1.22% | 468.5 |
| 21 sep 2026 | 3.44 | 3.48 | 3.44 | 3.48 | +1.02% | 3,849.785 |
| 18 sep 2026 | 3.49 | 3.49 | 3.45 | 3.45 | −1.39% | 7,454.71 |
| 17 sep 2026 | 3.76 | 3.76 | 3.49 | 3.49 | −3.29% | 5,208 |
| 16 sep 2026 | 3.60 | 3.74 | 3.45 | 3.61 | +4.11% | 4,534.013 |
| 15 sep 2026 | 3.50 | 3.50 | 3.47 | 3.47 | −3.88% | 884 |
| 14 sep 2026 | 3.61 | 3.61 | 3.61 | 3.61 | −2.43% | 589 |
| 10 sep 2026 | 3.91 | 3.91 | 3.70 | 3.70 | −3.14% | 1,138 |
| 9 sep 2026 | 3.82 | 3.82 | 3.82 | 3.82 | +2.41% | 553.604 |
| 8 sep 2026 | 3.55 | 3.87 | 3.55 | 3.73 | +0.54% | 7,369 |
| 4 sep 2026 | 3.75 | 3.80 | 3.64 | 3.71 | −1.07% | 22,499.312 |
| 3 sep 2026 | 3.81 | 3.85 | 3.75 | 3.75 | −3.10% | 10,703 |
| 2 sep 2026 | 3.85 | 3.89 | 3.83 | 3.87 | −0.77% | 15,523 |
| 1 sep 2026 | 3.95 | 3.97 | 3.78 | 3.90 | −1.36% | 11,248 |
| 31 ago 2026 | 3.90 | 3.95 | 3.90 | 3.95 | +1.38% | 596 |
| 28 ago 2026 | 3.90 | 3.90 | 3.90 | 3.90 | +2.90% | 1,518 |
| 27 ago 2026 | 3.98 | 3.98 | 3.79 | 3.79 | −2.57% | 1,460 |
| 26 ago 2026 | 3.89 | 3.99 | 3.89 | 3.89 | −1.02% | 3,666 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.