Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 8.19
-0.07 (-0.85%)
Jul 14, 2025, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 8.12 | 8.27 | 8.12 | 8.23 | 8.23 | -0.36% | 4,576 |
| Jul 11, 2025 | 8.35 | 8.45 | 8.24 | 8.26 | 8.26 | -3.62% | 10,131 |
| Jul 10, 2025 | 8.76 | 8.76 | 8.46 | 8.57 | 8.57 | -1.95% | 12,800 |
| Jul 9, 2025 | 8.63 | 8.80 | 8.63 | 8.74 | 8.74 | 1.51% | 7,519 |
| Jul 8, 2025 | 8.74 | 8.74 | 8.61 | 8.61 | 8.61 | -1.49% | 9,000 |
| Jul 7, 2025 | 8.73 | 8.74 | 8.69 | 8.74 | 8.74 | - | 13,300 |
| Jul 4, 2025 | 8.65 | 8.74 | 8.63 | 8.74 | 8.74 | 1.51% | 12,700 |
| Jul 3, 2025 | 8.60 | 8.65 | 8.55 | 8.61 | 8.61 | 0.12% | 14,631 |
| Jul 2, 2025 | 8.49 | 8.65 | 8.48 | 8.60 | 8.60 | 1.90% | 55,129 |
| Jun 30, 2025 | 7.92 | 8.53 | 7.92 | 8.44 | 8.44 | 4.46% | 18,647 |
| Jun 27, 2025 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 0.50% | 5,600 |
| Jun 26, 2025 | 7.67 | 8.04 | 7.67 | 8.04 | 8.04 | 2.03% | 1,600 |
| Jun 25, 2025 | 7.83 | 8.03 | 7.79 | 7.88 | 7.88 | 1.03% | 6,740 |
| Jun 24, 2025 | 7.88 | 7.97 | 7.80 | 7.80 | 7.80 | -2.13% | 534 |
| Jun 23, 2025 | 7.96 | 8.11 | 7.96 | 7.97 | 7.97 | -1.85% | 57,700 |
| Jun 20, 2025 | 7.90 | 8.12 | 7.84 | 8.12 | 8.12 | 2.27% | 10,000 |
| Jun 19, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.79% | 800 |
| Jun 18, 2025 | 7.80 | 7.82 | 7.77 | 7.80 | 7.80 | -1.02% | 2,425 |
| Jun 17, 2025 | 7.81 | 7.88 | 7.76 | 7.88 | 7.88 | 1.94% | 304 |
| Jun 16, 2025 | 7.90 | 7.95 | 7.72 | 7.73 | 7.73 | -2.64% | 13,448 |
| Jun 13, 2025 | 7.93 | 7.94 | 7.91 | 7.94 | 7.94 | -0.13% | 842 |
| Jun 12, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -0.38% | 3,717 |
| Jun 11, 2025 | 8.08 | 8.10 | 7.95 | 7.98 | 7.98 | -1.36% | 12,837 |
| Jun 10, 2025 | 8.04 | 8.12 | 8.00 | 8.09 | 8.09 | 1.12% | 12,100 |
| Jun 9, 2025 | 8.04 | 8.06 | 7.87 | 8.00 | 8.00 | -0.62% | 12,400 |
| Jun 6, 2025 | 7.76 | 8.05 | 7.76 | 8.05 | 8.05 | 4.01% | 6,805 |
| Jun 5, 2025 | 7.52 | 7.92 | 7.52 | 7.74 | 7.74 | - | 5,500 |
| Jun 4, 2025 | 7.86 | 7.92 | 7.74 | 7.74 | 7.74 | -0.64% | 1,400 |
| Jun 3, 2025 | 7.85 | 8.11 | 7.79 | 7.79 | 7.79 | 2.50% | 12,030 |
| Jun 2, 2025 | 7.48 | 7.70 | 7.48 | 7.60 | 7.60 | -0.26% | 14,700 |
| May 30, 2025 | 8.01 | 8.01 | 7.50 | 7.62 | 7.62 | -3.79% | 12,300 |
| May 29, 2025 | 8.15 | 8.15 | 7.80 | 7.92 | 7.92 | -1.74% | 13,124 |
| May 28, 2025 | 8.00 | 8.07 | 8.00 | 8.06 | 8.06 | 0.75% | 6,709 |
| May 27, 2025 | 8.18 | 8.18 | 7.87 | 8.00 | 8.00 | - | 6,800 |
| May 26, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 5,133 |
| May 23, 2025 | 7.66 | 7.95 | 7.65 | 7.84 | 7.84 | 1.95% | 3,808 |
| May 22, 2025 | 7.76 | 7.82 | 7.61 | 7.69 | 7.69 | -0.65% | 12,900 |
| May 21, 2025 | 7.82 | 7.89 | 7.67 | 7.74 | 7.74 | -1.90% | 9,500 |
| May 20, 2025 | 8.03 | 8.14 | 7.81 | 7.89 | 7.89 | -1.50% | 12,200 |
| May 16, 2025 | 8.09 | 8.13 | 8.00 | 8.01 | 8.01 | -2.79% | 13,100 |
| May 15, 2025 | 8.50 | 8.50 | 8.08 | 8.24 | 8.24 | -2.60% | 184,004 |
| May 14, 2025 | 8.38 | 8.55 | 8.38 | 8.46 | 8.46 | 0.95% | 13,532 |
| May 13, 2025 | 8.10 | 8.38 | 8.10 | 8.38 | 8.38 | 3.71% | 9,120 |
| May 12, 2025 | 7.57 | 8.08 | 7.56 | 8.08 | 8.08 | 2.28% | 9,247 |
| May 9, 2025 | 8.38 | 8.43 | 7.90 | 7.90 | 7.90 | -4.70% | 43,400 |
| May 8, 2025 | 8.26 | 8.29 | 8.15 | 8.29 | 8.29 | 2.35% | 10,300 |
| May 7, 2025 | 8.15 | 8.28 | 7.95 | 8.10 | 8.10 | 0.37% | 11,005 |
| May 6, 2025 | 8.06 | 8.21 | 7.96 | 8.07 | 8.07 | 1.00% | 98,000 |
| May 5, 2025 | 8.03 | 8.03 | 7.95 | 7.99 | 7.99 | 0.50% | 8,510 |
| May 2, 2025 | 8.03 | 8.04 | 7.95 | 7.95 | 7.95 | 0.63% | 9,200 |