Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 6.20
-0.20 (-3.13%)
Mar 28, 2025, 3:59 PM EST
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.63 | 6.63 | 6.17 | 6.20 | 6.20 | -3.13% | 25,260 |
| 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 |
| Feb 27, 2025 | 8.20 | 8.27 | 8.06 | 8.14 | 8.14 | -1.33% | 11,446 |
| Feb 26, 2025 | 7.91 | 8.42 | 7.91 | 8.25 | 8.25 | 3.51% | 10,000 |
| Feb 25, 2025 | 8.10 | 8.14 | 7.95 | 7.97 | 7.97 | -3.51% | 40,616 |
| Feb 24, 2025 | 8.38 | 8.38 | 8.01 | 8.26 | 8.26 | 0.98% | 10,407 |
| Feb 21, 2025 | 8.05 | 8.58 | 8.00 | 8.18 | 8.18 | 1.49% | 22,632 |
| Feb 20, 2025 | 8.11 | 8.35 | 8.01 | 8.06 | 8.06 | -4.50% | 23,800 |
| Feb 19, 2025 | 8.75 | 8.80 | 8.40 | 8.44 | 8.44 | -4.09% | 50,220 |
| Feb 18, 2025 | 8.88 | 9.10 | 8.80 | 8.80 | 8.80 | -3.61% | 2,800 |
| Feb 14, 2025 | 8.88 | 9.14 | 8.85 | 9.13 | 9.13 | 2.24% | 4,038 |
| Feb 13, 2025 | 9.07 | 9.07 | 8.83 | 8.93 | 8.93 | -0.78% | 28,500 |
| Feb 12, 2025 | 8.85 | 9.09 | 8.85 | 9.00 | 9.00 | 0.56% | 9,402 |
| Feb 11, 2025 | 8.92 | 9.01 | 8.88 | 8.95 | 8.95 | 0.22% | 13,300 |
| Feb 10, 2025 | 9.01 | 9.01 | 8.82 | 8.93 | 8.93 | -1.43% | 42,100 |
| Feb 7, 2025 | 9.20 | 9.30 | 8.79 | 9.06 | 9.06 | -1.31% | 87,347 |
| Feb 6, 2025 | 9.85 | 9.85 | 8.41 | 9.18 | 9.18 | -11.30% | 142,818 |
| Feb 5, 2025 | 10.63 | 10.63 | 10.30 | 10.35 | 10.35 | -1.43% | 12,700 |
| Feb 4, 2025 | 10.37 | 10.50 | 10.25 | 10.50 | 10.50 | 6.28% | 15,449 |
| Feb 3, 2025 | 9.91 | 10.21 | 9.50 | 9.88 | 9.88 | -3.52% | 24,300 |
| Jan 31, 2025 | 10.57 | 10.62 | 10.15 | 10.24 | 10.24 | -2.66% | 42,119 |
| Jan 30, 2025 | 9.89 | 10.55 | 9.89 | 10.52 | 10.52 | 5.52% | 27,500 |
| Jan 29, 2025 | 10.40 | 10.40 | 9.90 | 9.97 | 9.97 | -4.41% | 64,000 |
| Jan 28, 2025 | 10.69 | 10.80 | 10.39 | 10.43 | 10.43 | -2.43% | 16,400 |
| Jan 27, 2025 | 10.85 | 11.01 | 10.57 | 10.69 | 10.69 | -2.55% | 24,800 |
| Jan 24, 2025 | 10.94 | 11.19 | 10.93 | 10.97 | 10.97 | 0.27% | 16,400 |
| Jan 23, 2025 | 11.04 | 11.12 | 10.94 | 10.94 | 10.94 | -0.91% | 22,700 |
| Jan 22, 2025 | 11.11 | 11.50 | 11.03 | 11.04 | 11.04 | -1.43% | 37,300 |
| Jan 21, 2025 | 11.05 | 11.20 | 10.79 | 11.20 | 11.20 | 0.81% | 37,100 |
| Jan 20, 2025 | 10.62 | 11.11 | 10.62 | 11.11 | 11.11 | 4.32% | 11,412 |
| Jan 17, 2025 | 10.45 | 10.69 | 10.45 | 10.65 | 10.65 | 1.24% | 11,900 |