Skip to main content
Sangoma Technologies Corporation (TSX:STC)
Canada flag Canada · Delayed Price · Currency is CAD
8.18
+0.12 (1.49%)
Feb 21, 2025, 4:00 PM EST

Sangoma Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.118.068.008.068.06-12,659
Feb 20, 20258.118.358.018.068.06-4.50%23,769
Feb 19, 20258.758.808.408.448.44-4.09%50,220
Feb 18, 20258.889.108.808.808.80-3.61%2,800
Feb 14, 20258.889.148.859.139.132.24%4,038
Feb 13, 20259.079.078.838.938.93-0.78%28,500
Feb 12, 20258.859.098.859.009.000.56%9,402
Feb 11, 20258.929.018.888.958.950.22%13,300
Feb 10, 20259.019.018.828.938.93-1.43%42,100
Feb 7, 20259.209.308.799.069.06-1.31%87,347
Feb 6, 20259.859.858.419.189.18-11.30%142,818
Feb 5, 202510.6310.6310.3010.3510.35-1.43%12,700
Feb 4, 202510.3710.5010.2510.5010.506.28%15,449
Feb 3, 20259.9110.219.509.889.88-3.52%24,300
Jan 31, 202510.5710.6210.1510.2410.24-2.66%42,119
Jan 30, 20259.8910.559.8910.5210.525.52%27,500
Jan 29, 202510.4010.409.909.979.97-4.41%64,000
Jan 28, 202510.6910.8010.3910.4310.43-2.43%16,400
Jan 27, 202510.8511.0110.5710.6910.69-2.55%24,800
Jan 24, 202510.9411.1910.9310.9710.970.27%16,400
Jan 23, 202511.0411.1210.9410.9410.94-0.91%22,700
Jan 22, 202511.1111.5011.0311.0411.04-1.43%37,300
Jan 21, 202511.0511.2010.7911.2011.200.81%37,100
Jan 20, 202510.6211.1110.6211.1111.114.32%11,412
Jan 17, 202510.4510.6910.4510.6510.651.24%11,900
Jan 16, 202510.3410.9510.2010.5210.522.24%51,430
Jan 15, 202510.1210.3510.0910.2910.292.80%48,338
Jan 14, 202510.0610.1110.0110.0110.01-0.50%15,949
Jan 13, 202510.0210.1210.0110.0610.06-1.37%17,208
Jan 10, 202510.2010.3810.0710.2010.20-59,608
Jan 9, 202510.2510.2710.0510.2010.200.59%11,300
Jan 8, 202510.1910.2410.1010.1410.14-8,541
Jan 7, 20259.8010.239.7710.1410.142.84%316,500
Jan 6, 20259.889.939.869.869.86-1.40%2,800
Jan 3, 202510.0510.059.9710.0010.00-0.40%35,700
Jan 2, 202510.0010.1210.0010.0410.040.40%10,814
Dec 31, 202410.2610.269.9810.0010.00-14,900
Dec 30, 202410.1910.199.9710.0010.00-1.96%31,300
Dec 27, 202410.0010.279.9510.2010.201.80%20,600
Dec 24, 20249.9210.109.9210.0210.02-0.30%4,616
Dec 23, 202410.0510.069.9510.0510.050.50%20,500
Dec 20, 20249.5110.279.5110.0010.002.25%58,500
Dec 19, 20249.469.909.469.789.783.16%40,638
Dec 18, 20249.209.589.209.489.483.38%23,819
Dec 17, 20249.889.889.179.179.17-5.46%8,000
Dec 16, 20249.079.809.079.709.703.85%12,715
Dec 13, 20249.389.389.189.349.340.86%10,800
Dec 12, 20249.449.449.269.269.26-1.91%2,700
Dec 11, 20249.289.529.289.449.441.61%24,100
Dec 10, 20248.969.298.809.299.293.68%39,511
Dec 9, 20249.069.068.908.968.96-1.10%27,219
Dec 6, 20248.699.068.699.069.064.14%22,326
Dec 5, 20248.908.918.698.708.70-2.36%36,208
Dec 4, 20248.268.998.268.918.913.12%42,312
Dec 3, 20248.158.648.108.648.644.47%53,700
Dec 2, 20248.598.598.058.278.27-3.16%22,100
Nov 29, 20248.608.688.448.548.54-0.58%9,104
Nov 28, 20248.618.618.508.598.59-0.35%6,449
Nov 27, 20248.658.698.538.628.620.58%33,200
Nov 26, 20248.498.808.498.578.57-1.49%31,326
Nov 25, 20248.728.808.658.708.701.16%28,035
Nov 22, 20248.528.788.528.608.601.18%10,046
Nov 21, 20248.888.888.448.508.50-2.97%1,307,000
Nov 20, 20248.768.848.668.768.76-0.45%67,700
Nov 19, 20248.658.818.628.808.800.57%2,247
Nov 18, 20248.898.898.668.758.75-1.24%4,537
Nov 15, 20248.928.928.718.868.86-1.45%10,000
Nov 14, 20248.939.048.828.998.991.01%124,728
Nov 13, 20249.049.048.758.908.900.34%56,900
Nov 12, 20248.999.088.878.878.870.23%19,833
Nov 11, 20249.209.208.858.858.85-2.75%11,102
Nov 8, 20249.079.258.769.109.100.33%35,100
Nov 7, 20248.279.108.279.079.076.21%37,600
Nov 6, 20248.818.818.398.548.540.23%13,916
Nov 5, 20248.668.668.488.528.52-1.50%17,100
Nov 4, 20248.748.748.528.658.650.46%13,300
Nov 1, 20248.688.808.618.618.611.29%32,839
Oct 31, 20248.608.628.368.508.501.31%6,717
Oct 30, 20248.508.608.328.398.39-1.29%12,905
Oct 29, 20248.388.508.258.508.503.16%23,021
Oct 28, 20248.048.348.008.248.243.00%12,000
Oct 25, 20247.868.077.868.008.002.83%5,500
Oct 24, 20247.867.917.727.787.78-1.52%20,147
Oct 23, 20247.917.917.757.907.90-2.11%63,209
Oct 22, 20247.968.077.878.078.071.13%6,115
Oct 21, 20248.008.057.907.987.98-10,905
Oct 18, 20247.998.047.937.987.98-15,700
Oct 17, 20248.018.047.947.987.98-1.48%6,900
Oct 16, 20247.958.157.958.108.102.02%7,237
Oct 15, 20248.018.207.947.947.94-2.22%16,620
Oct 11, 20248.098.148.098.128.120.87%3,700
Oct 10, 20248.048.108.048.058.051.64%30,039
Oct 9, 20247.957.967.877.927.920.25%2,700
Oct 8, 20247.958.087.867.907.90-0.63%23,500
Oct 7, 20247.887.987.717.957.950.25%7,315
Oct 4, 20247.938.027.937.937.93-0.38%4,201
Oct 3, 20247.838.027.667.967.961.27%11,900
Oct 2, 20247.777.867.697.867.861.81%2,500
Oct 1, 20247.567.747.527.727.723.07%5,638
Sep 30, 20247.487.507.427.497.49-0.27%2,731