Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 6.74
+0.03 (0.45%)
At close: Jan 16, 2026
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.76 | 6.82 | 6.73 | 6.74 | 6.74 | 0.45% | 22,415 |
| Jan 15, 2026 | 6.79 | 6.80 | 6.71 | 6.71 | 6.71 | -0.59% | 92,142 |
| Jan 14, 2026 | 6.78 | 6.80 | 6.72 | 6.75 | 6.75 | 0.75% | 1,534 |
| Jan 13, 2026 | 6.57 | 6.78 | 6.50 | 6.70 | 6.70 | 1.21% | 15,347 |
| Jan 12, 2026 | 6.62 | 6.71 | 6.55 | 6.62 | 6.62 | -0.45% | 34,726 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.45% | 7,637 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.66 | 6.68 | 6.68 | -1.76% | 13,738 |
| Jan 7, 2026 | 6.81 | 6.91 | 6.80 | 6.80 | 6.80 | -0.29% | 22,298 |
| Jan 6, 2026 | 6.83 | 6.95 | 6.81 | 6.82 | 6.82 | 0.15% | 8,924 |
| Jan 5, 2026 | 6.89 | 7.00 | 6.81 | 6.81 | 6.81 | -1.87% | 7,294 |
| Jan 2, 2026 | 6.81 | 6.95 | 6.81 | 6.94 | 6.94 | 0.73% | 4,879 |
| Dec 31, 2025 | 6.91 | 6.97 | 6.88 | 6.89 | 6.89 | -0.14% | 3,690 |
| Dec 30, 2025 | 6.85 | 6.96 | 6.80 | 6.90 | 6.90 | -0.14% | 4,002 |
| Dec 29, 2025 | 6.92 | 6.92 | 6.77 | 6.91 | 6.91 | -0.14% | 4,606 |
| Dec 24, 2025 | 6.81 | 6.99 | 6.72 | 6.92 | 6.92 | 1.02% | 14,335 |
| Dec 23, 2025 | 6.80 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 13,529 |
| Dec 22, 2025 | 6.95 | 7.06 | 6.77 | 7.00 | 7.00 | 1.30% | 12,047 |
| Dec 19, 2025 | 6.99 | 7.07 | 6.90 | 6.91 | 6.91 | -0.86% | 15,064 |
| Dec 18, 2025 | 6.86 | 6.98 | 6.73 | 6.97 | 6.97 | 0.43% | 253,272 |
| Dec 17, 2025 | 6.97 | 7.05 | 6.89 | 6.94 | 6.94 | -1.56% | 17,379 |
| Dec 16, 2025 | 7.23 | 7.34 | 6.90 | 7.05 | 7.05 | -2.76% | 8,351 |
| Dec 15, 2025 | 7.31 | 7.35 | 7.13 | 7.25 | 7.25 | -3.20% | 24,446 |
| Dec 12, 2025 | 7.42 | 7.53 | 7.30 | 7.49 | 7.49 | -0.13% | 8,303 |
| Dec 11, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 7,462 |
| Dec 10, 2025 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | - | 10,948 |
| Dec 9, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.13% | 4,782 |
| Dec 8, 2025 | 7.40 | 7.43 | 7.40 | 7.41 | 7.41 | 0.14% | 4,473 |
| Dec 5, 2025 | 7.40 | 7.46 | 7.40 | 7.40 | 7.40 | 0.27% | 29,375 |
| Dec 4, 2025 | 7.39 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 19,655 |
| Dec 3, 2025 | 7.36 | 7.41 | 7.36 | 7.40 | 7.40 | - | 10,733 |
| Dec 2, 2025 | 7.40 | 7.49 | 7.40 | 7.40 | 7.40 | -0.94% | 49,311 |
| Dec 1, 2025 | 7.41 | 7.50 | 7.40 | 7.47 | 7.47 | -0.40% | 14,873 |
| Nov 28, 2025 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 6,609 |
| Nov 27, 2025 | 7.30 | 7.62 | 7.30 | 7.45 | 7.45 | 2.34% | 9,156 |
| Nov 26, 2025 | 7.26 | 7.30 | 7.21 | 7.28 | 7.28 | 0.41% | 5,031 |
| Nov 25, 2025 | 7.10 | 7.32 | 7.04 | 7.25 | 7.25 | - | 4,001 |
| Nov 24, 2025 | 7.23 | 7.30 | 7.04 | 7.25 | 7.25 | -1.23% | 4,631 |
| Nov 21, 2025 | 7.42 | 7.57 | 7.27 | 7.34 | 7.34 | -1.48% | 16,498 |
| Nov 20, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 0.40% | 2,275 |
| Nov 19, 2025 | 7.17 | 7.42 | 7.17 | 7.42 | 7.42 | 0.54% | 39,731 |
| Nov 18, 2025 | 7.11 | 7.38 | 7.00 | 7.38 | 7.38 | 4.68% | 13,411 |
| Nov 17, 2025 | 7.12 | 7.22 | 7.00 | 7.05 | 7.05 | -2.22% | 29,711 |
| Nov 14, 2025 | 7.11 | 7.40 | 7.11 | 7.21 | 7.21 | -2.30% | 12,428 |
| Nov 13, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.38 | -1.99% | 10,269 |
| Nov 12, 2025 | 7.32 | 7.54 | 7.32 | 7.53 | 7.53 | 2.87% | 23,046 |
| Nov 11, 2025 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 3.39% | 13,292 |
| Nov 10, 2025 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 1.87% | 5,820 |
| Nov 7, 2025 | 6.92 | 7.00 | 6.85 | 6.95 | 6.95 | -1.28% | 12,135 |
| Nov 6, 2025 | 6.91 | 7.04 | 6.90 | 7.04 | 7.04 | - | 5,852 |
| Nov 5, 2025 | 7.00 | 7.11 | 6.99 | 7.04 | 7.04 | 0.86% | 11,795 |