Sangoma Technologies Corporation (TSX:STC)
Canada flag Canada · Delayed Price · Currency is CAD
6.50
-0.16 (-2.40%)
Apr 17, 2025, 4:00 PM EDT

Sangoma Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.646.736.506.506.50-2.40%8,457
Apr 16, 20256.586.696.396.666.663.58%10,800
Apr 15, 20256.486.576.426.436.43-0.77%7,149
Apr 14, 20256.506.506.436.486.48-5,847
Apr 11, 20256.406.486.406.486.482.05%3,249
Apr 10, 20257.197.196.336.356.35-6.89%26,900
Apr 9, 20255.826.875.806.826.8216.18%52,330
Apr 8, 20255.996.105.805.875.87-0.51%60,120
Apr 7, 20255.876.455.875.905.90-0.67%43,800
Apr 4, 20256.056.065.805.945.94-2.78%90,300
Apr 3, 20256.426.425.996.116.11-5.71%40,200
Apr 2, 20256.306.486.306.486.482.69%22,200
Apr 1, 20256.486.526.316.316.31-2.77%17,429
Mar 31, 20256.276.536.046.496.494.68%40,722
Mar 28, 20256.636.636.176.206.20-3.13%25,300
Mar 27, 20256.596.596.226.406.40-1.84%48,900
Mar 26, 20256.676.686.516.526.52-2.69%35,800
Mar 25, 20257.017.166.656.706.700.30%53,327
Mar 24, 20256.896.896.656.686.68-2.20%59,500
Mar 21, 20256.746.836.566.836.832.86%30,706
Mar 20, 20256.616.766.576.646.640.30%30,500
Mar 19, 20256.596.666.506.626.620.30%18,100
Mar 18, 20256.646.756.566.606.600.61%25,023
Mar 17, 20256.506.696.506.566.560.61%45,900
Mar 14, 20256.706.886.396.526.52-1.95%76,900
Mar 13, 20256.606.666.396.656.650.91%44,200
Mar 12, 20257.087.086.596.596.59-1.64%13,100
Mar 11, 20256.786.936.506.706.700.30%29,900
Mar 10, 20257.037.036.536.686.68-4.84%95,500
Mar 7, 20257.147.186.907.027.02-1.54%50,200
Mar 6, 20257.467.467.047.137.13-3.39%38,001
Mar 5, 20257.217.457.217.387.382.93%11,931
Mar 4, 20257.707.706.917.177.17-7.84%198,300
Mar 3, 20257.987.987.577.787.78-3.47%85,237
Feb 28, 20258.048.158.028.068.06-0.98%23,003
Feb 27, 20258.208.278.068.148.14-1.33%11,446
Feb 26, 20257.918.427.918.258.253.51%10,000
Feb 25, 20258.108.147.957.977.97-3.51%40,616
Feb 24, 20258.388.388.018.268.260.98%10,407
Feb 21, 20258.058.588.008.188.181.49%22,632
Feb 20, 20258.118.358.018.068.06-4.50%23,800
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