Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 6.38
0.00 (0.00%)
At close: Feb 6, 2026
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.38 | 6.49 | 6.33 | 6.38 | 6.38 | - | 27,289 |
| Feb 5, 2026 | 6.97 | 7.00 | 6.38 | 6.38 | 6.38 | -2.82% | 48,956 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.50 | 6.57 | 6.57 | -1.87% | 9,367 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.50 | 6.69 | 6.69 | 2.29% | 105,751 |
| Feb 2, 2026 | 6.33 | 6.60 | 6.33 | 6.54 | 6.54 | 3.48% | 9,346 |
| Jan 30, 2026 | 6.30 | 6.43 | 6.23 | 6.32 | 6.32 | -0.78% | 121,869 |
| Jan 29, 2026 | 6.48 | 6.55 | 6.36 | 6.37 | 6.37 | -1.24% | 37,214 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.36 | 6.45 | 6.45 | 0.62% | 31,194 |
| Jan 27, 2026 | 6.53 | 6.55 | 6.40 | 6.41 | 6.41 | -2.88% | 5,025 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | -1.49% | 1,396 |
| Jan 23, 2026 | 6.82 | 6.82 | 6.67 | 6.70 | 6.70 | 1.36% | 2,548 |
| Jan 22, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 0.15% | 5,535 |
| Jan 21, 2026 | 6.63 | 6.78 | 6.59 | 6.60 | 6.60 | -2.37% | 21,906 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | 1.81% | 5,092 |
| Jan 19, 2026 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | -1.48% | 55,017 |
| 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 |