Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 6.74
+0.04 (0.60%)
Oct 17, 2025, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.71 | 6.88 | 6.68 | 6.74 | 6.74 | 0.60% | 30,315 |
| Oct 16, 2025 | 6.80 | 6.83 | 6.58 | 6.70 | 6.70 | -1.47% | 134,800 |
| Oct 15, 2025 | 6.80 | 6.90 | 6.73 | 6.80 | 6.80 | -0.87% | 30,600 |
| Oct 14, 2025 | 6.83 | 6.95 | 6.69 | 6.86 | 6.86 | 0.73% | 252,700 |
| Oct 10, 2025 | 7.20 | 7.20 | 6.81 | 6.81 | 6.81 | -1.73% | 9,425 |
| Oct 9, 2025 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | -2.39% | 8,707 |
| Oct 8, 2025 | 7.23 | 7.33 | 7.08 | 7.10 | 7.10 | -1.25% | 16,500 |
| Oct 7, 2025 | 7.22 | 7.23 | 7.08 | 7.19 | 7.19 | -0.14% | 9,839 |
| Oct 6, 2025 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | -3.10% | 14,600 |
| Oct 3, 2025 | 7.30 | 7.44 | 7.26 | 7.43 | 7.43 | 1.23% | 12,128 |
| Oct 2, 2025 | 7.36 | 7.42 | 7.24 | 7.34 | 7.34 | -0.27% | 11,500 |
| Oct 1, 2025 | 6.91 | 7.48 | 6.91 | 7.36 | 7.36 | 6.51% | 48,100 |
| Sep 30, 2025 | 6.83 | 6.92 | 6.80 | 6.91 | 6.91 | 1.32% | 18,331 |
| Sep 29, 2025 | 7.06 | 7.14 | 6.81 | 6.82 | 6.82 | -3.54% | 37,800 |
| Sep 26, 2025 | 6.83 | 7.18 | 6.83 | 7.07 | 7.07 | 2.46% | 25,345 |
| Sep 25, 2025 | 6.81 | 6.93 | 6.80 | 6.90 | 6.90 | 1.32% | 5,042 |
| Sep 24, 2025 | 6.93 | 6.93 | 6.80 | 6.81 | 6.81 | -1.30% | 29,519 |
| Sep 23, 2025 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.99% | 39,137 |
| Sep 22, 2025 | 7.15 | 7.15 | 6.86 | 7.04 | 7.04 | -0.85% | 47,916 |
| Sep 19, 2025 | 7.34 | 7.40 | 7.00 | 7.10 | 7.10 | -2.87% | 50,926 |
| Sep 18, 2025 | 7.99 | 8.00 | 6.48 | 7.31 | 7.31 | -13.90% | 118,200 |
| Sep 17, 2025 | 8.18 | 8.73 | 8.15 | 8.49 | 8.49 | 4.17% | 41,700 |
| Sep 16, 2025 | 8.34 | 8.57 | 8.07 | 8.15 | 8.15 | -1.57% | 20,848 |
| Sep 15, 2025 | 7.85 | 8.28 | 7.71 | 8.28 | 8.28 | 6.02% | 30,220 |
| Sep 12, 2025 | 7.60 | 7.81 | 7.51 | 7.81 | 7.81 | 2.63% | 17,200 |
| Sep 11, 2025 | 7.65 | 7.70 | 7.53 | 7.61 | 7.61 | -1.17% | 4,900 |
| Sep 10, 2025 | 7.69 | 7.71 | 7.58 | 7.70 | 7.70 | - | 4,842 |
| Sep 9, 2025 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | -0.39% | 4,200 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.50 | 7.73 | 7.73 | -1.28% | 14,313 |
| Sep 5, 2025 | 7.81 | 7.86 | 7.58 | 7.83 | 7.83 | 0.26% | 10,600 |
| Sep 4, 2025 | 7.92 | 7.92 | 7.81 | 7.81 | 7.81 | -1.39% | 1,701 |
| Sep 3, 2025 | 8.09 | 8.09 | 7.76 | 7.92 | 7.92 | -3.06% | 19,434 |
| Sep 2, 2025 | 8.33 | 8.38 | 8.15 | 8.17 | 8.17 | -4.11% | 19,205 |
| Aug 29, 2025 | 8.20 | 8.58 | 8.20 | 8.52 | 8.52 | 4.41% | 23,500 |
| Aug 28, 2025 | 8.22 | 8.24 | 8.15 | 8.16 | 8.16 | -0.73% | 3,700 |
| Aug 27, 2025 | 7.95 | 8.22 | 7.86 | 8.22 | 8.22 | 3.40% | 97,948 |
| Aug 26, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 3.38% | 10,700 |
| Aug 25, 2025 | 7.82 | 7.82 | 7.69 | 7.69 | 7.69 | -2.41% | 5,700 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -0.88% | 15,300 |
| Aug 21, 2025 | 7.88 | 8.03 | 7.88 | 7.95 | 7.95 | -0.38% | 3,800 |
| Aug 20, 2025 | 8.18 | 8.18 | 7.89 | 7.98 | 7.98 | 1.66% | 12,746 |
| Aug 19, 2025 | 7.89 | 8.06 | 7.84 | 7.85 | 7.85 | -0.88% | 10,502 |
| Aug 18, 2025 | 8.01 | 8.13 | 7.92 | 7.92 | 7.92 | -2.10% | 256,824 |
| Aug 15, 2025 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | 0.62% | 3,900 |
| Aug 14, 2025 | 8.05 | 8.05 | 7.98 | 8.04 | 8.04 | -0.12% | 10,000 |
| Aug 13, 2025 | 8.12 | 8.12 | 8.01 | 8.05 | 8.05 | -0.62% | 8,628 |
| Aug 12, 2025 | 8.00 | 8.12 | 8.00 | 8.10 | 8.10 | 1.50% | 17,932 |
| Aug 11, 2025 | 8.00 | 8.12 | 7.97 | 7.98 | 7.98 | -0.62% | 6,628 |
| Aug 8, 2025 | 8.18 | 8.18 | 8.00 | 8.03 | 8.03 | -1.95% | 1,900 |
| Aug 7, 2025 | 8.14 | 8.19 | 8.04 | 8.19 | 8.19 | 2.25% | 9,800 |