Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 7.90
-0.39 (-4.70%)
May 9, 2025, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 7.79 | 7.95 | 7.79 | 7.90 | 7.90 | 2.07% | 7,429 |
| Apr 30, 2025 | 7.83 | 8.14 | 7.66 | 7.74 | 7.74 | -2.76% | 18,032 |
| Apr 29, 2025 | 7.89 | 8.03 | 7.89 | 7.96 | 7.96 | 2.31% | 2,102 |
| Apr 28, 2025 | 7.92 | 7.96 | 7.71 | 7.78 | 7.78 | -1.64% | 28,500 |
| Apr 25, 2025 | 7.91 | 8.09 | 7.88 | 7.91 | 7.91 | 1.67% | 13,349 |
| Apr 24, 2025 | 7.38 | 7.83 | 7.36 | 7.78 | 7.78 | 7.31% | 24,648 |
| Apr 23, 2025 | 6.96 | 7.25 | 6.94 | 7.25 | 7.25 | 9.68% | 15,100 |
| Apr 22, 2025 | 6.34 | 6.65 | 6.34 | 6.61 | 6.61 | 3.93% | 6,004 |
| Apr 21, 2025 | 6.33 | 6.38 | 6.29 | 6.36 | 6.36 | -2.15% | 1,949 |
| Apr 17, 2025 | 6.64 | 6.73 | 6.50 | 6.50 | 6.50 | -2.40% | 8,500 |
| Apr 16, 2025 | 6.58 | 6.69 | 6.39 | 6.66 | 6.66 | 3.58% | 10,800 |
| Apr 15, 2025 | 6.48 | 6.57 | 6.42 | 6.43 | 6.43 | -0.77% | 7,149 |
| Apr 14, 2025 | 6.50 | 6.50 | 6.43 | 6.48 | 6.48 | - | 5,847 |
| Apr 11, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 2.05% | 3,249 |
| Apr 10, 2025 | 7.19 | 7.19 | 6.33 | 6.35 | 6.35 | -6.89% | 26,900 |
| Apr 9, 2025 | 5.82 | 6.87 | 5.80 | 6.82 | 6.82 | 16.18% | 52,330 |
| Apr 8, 2025 | 5.99 | 6.10 | 5.80 | 5.87 | 5.87 | -0.51% | 60,120 |
| Apr 7, 2025 | 5.87 | 6.45 | 5.87 | 5.90 | 5.90 | -0.67% | 43,800 |
| Apr 4, 2025 | 6.05 | 6.06 | 5.80 | 5.94 | 5.94 | -2.78% | 90,300 |
| Apr 3, 2025 | 6.42 | 6.42 | 5.99 | 6.11 | 6.11 | -5.71% | 40,200 |
| Apr 2, 2025 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 2.69% | 22,200 |
| Apr 1, 2025 | 6.48 | 6.52 | 6.31 | 6.31 | 6.31 | -2.77% | 17,429 |
| Mar 31, 2025 | 6.27 | 6.53 | 6.04 | 6.49 | 6.49 | 4.68% | 40,722 |
| Mar 28, 2025 | 6.63 | 6.63 | 6.17 | 6.20 | 6.20 | -3.13% | 25,300 |
| Mar 27, 2025 | 6.59 | 6.59 | 6.22 | 6.40 | 6.40 | -1.84% | 48,900 |
| Mar 26, 2025 | 6.67 | 6.68 | 6.51 | 6.52 | 6.52 | -2.69% | 35,800 |
| Mar 25, 2025 | 7.01 | 7.16 | 6.65 | 6.70 | 6.70 | 0.30% | 53,327 |
| Mar 24, 2025 | 6.89 | 6.89 | 6.65 | 6.68 | 6.68 | -2.20% | 59,500 |
| Mar 21, 2025 | 6.74 | 6.83 | 6.56 | 6.83 | 6.83 | 2.86% | 30,706 |
| Mar 20, 2025 | 6.61 | 6.76 | 6.57 | 6.64 | 6.64 | 0.30% | 30,500 |
| Mar 19, 2025 | 6.59 | 6.66 | 6.50 | 6.62 | 6.62 | 0.30% | 18,100 |
| Mar 18, 2025 | 6.64 | 6.75 | 6.56 | 6.60 | 6.60 | 0.61% | 25,023 |
| Mar 17, 2025 | 6.50 | 6.69 | 6.50 | 6.56 | 6.56 | 0.61% | 45,900 |
| Mar 14, 2025 | 6.70 | 6.88 | 6.39 | 6.52 | 6.52 | -1.95% | 76,900 |
| Mar 13, 2025 | 6.60 | 6.66 | 6.39 | 6.65 | 6.65 | 0.91% | 44,200 |
| Mar 12, 2025 | 7.08 | 7.08 | 6.59 | 6.59 | 6.59 | -1.64% | 13,100 |
| Mar 11, 2025 | 6.78 | 6.93 | 6.50 | 6.70 | 6.70 | 0.30% | 29,900 |
| Mar 10, 2025 | 7.03 | 7.03 | 6.53 | 6.68 | 6.68 | -4.84% | 95,500 |
| Mar 7, 2025 | 7.14 | 7.18 | 6.90 | 7.02 | 7.02 | -1.54% | 50,200 |
| Mar 6, 2025 | 7.46 | 7.46 | 7.04 | 7.13 | 7.13 | -3.39% | 38,001 |
| Mar 5, 2025 | 7.21 | 7.45 | 7.21 | 7.38 | 7.38 | 2.93% | 11,931 |
| Mar 4, 2025 | 7.70 | 7.70 | 6.91 | 7.17 | 7.17 | -7.84% | 198,300 |
| Mar 3, 2025 | 7.98 | 7.98 | 7.57 | 7.78 | 7.78 | -3.47% | 85,237 |
| Feb 28, 2025 | 8.04 | 8.15 | 8.02 | 8.06 | 8.06 | -0.98% | 23,003 |