Sangoma Technologies Corporation (TSX: STC)
Canada
· Delayed Price · Currency is CAD 10.14
0.00 (0.00%)
Jan 8, 2025, 4:00 PM EST
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 10.19 | 10.20 | 10.16 | 10.17 | 10.17 | 0.30% | 2,528 |
| Jan 7, 2025 | 9.80 | 10.23 | 9.77 | 10.14 | 10.14 | 2.84% | 316,450 |
| Jan 6, 2025 | 9.88 | 9.93 | 9.86 | 9.86 | 9.86 | -1.40% | 2,800 |
| Jan 3, 2025 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | -0.40% | 35,700 |
| Jan 2, 2025 | 10.00 | 10.12 | 10.00 | 10.04 | 10.04 | 0.40% | 10,814 |
| Dec 31, 2024 | 10.26 | 10.26 | 9.98 | 10.00 | 10.00 | - | 14,900 |
| Dec 30, 2024 | 10.19 | 10.19 | 9.97 | 10.00 | 10.00 | -1.96% | 31,300 |
| Dec 27, 2024 | 10.00 | 10.27 | 9.95 | 10.20 | 10.20 | 1.80% | 20,600 |
| Dec 24, 2024 | 9.92 | 10.10 | 9.92 | 10.02 | 10.02 | -0.30% | 4,616 |
| Dec 23, 2024 | 10.05 | 10.06 | 9.95 | 10.05 | 10.05 | 0.50% | 20,500 |
| Dec 20, 2024 | 9.51 | 10.27 | 9.51 | 10.00 | 10.00 | 2.25% | 58,500 |
| Dec 19, 2024 | 9.46 | 9.90 | 9.46 | 9.78 | 9.78 | 3.16% | 40,638 |
| Dec 18, 2024 | 9.20 | 9.58 | 9.20 | 9.48 | 9.48 | 3.38% | 23,819 |
| Dec 17, 2024 | 9.88 | 9.88 | 9.17 | 9.17 | 9.17 | -5.46% | 8,000 |
| Dec 16, 2024 | 9.07 | 9.80 | 9.07 | 9.70 | 9.70 | 3.85% | 12,715 |
| Dec 13, 2024 | 9.38 | 9.38 | 9.18 | 9.34 | 9.34 | 0.86% | 10,800 |
| Dec 12, 2024 | 9.44 | 9.44 | 9.26 | 9.26 | 9.26 | -1.91% | 2,700 |
| Dec 11, 2024 | 9.28 | 9.52 | 9.28 | 9.44 | 9.44 | 1.61% | 24,100 |
| Dec 10, 2024 | 8.96 | 9.29 | 8.80 | 9.29 | 9.29 | 3.68% | 39,511 |
| Dec 9, 2024 | 9.06 | 9.06 | 8.90 | 8.96 | 8.96 | -1.10% | 27,219 |
| Dec 6, 2024 | 8.69 | 9.06 | 8.69 | 9.06 | 9.06 | 4.14% | 22,326 |
| Dec 5, 2024 | 8.90 | 8.91 | 8.69 | 8.70 | 8.70 | -2.36% | 36,208 |
| Dec 4, 2024 | 8.26 | 8.99 | 8.26 | 8.91 | 8.91 | 3.12% | 42,312 |
| Dec 3, 2024 | 8.15 | 8.64 | 8.10 | 8.64 | 8.64 | 4.47% | 53,700 |
| Dec 2, 2024 | 8.59 | 8.59 | 8.05 | 8.27 | 8.27 | -3.16% | 22,100 |
| Nov 29, 2024 | 8.60 | 8.68 | 8.44 | 8.54 | 8.54 | -0.58% | 9,104 |
| Nov 28, 2024 | 8.61 | 8.61 | 8.50 | 8.59 | 8.59 | -0.35% | 6,449 |
| Nov 27, 2024 | 8.65 | 8.69 | 8.53 | 8.62 | 8.62 | 0.58% | 33,200 |
| Nov 26, 2024 | 8.49 | 8.80 | 8.49 | 8.57 | 8.57 | -1.49% | 31,326 |
| Nov 25, 2024 | 8.72 | 8.80 | 8.65 | 8.70 | 8.70 | 1.16% | 28,035 |
| Nov 22, 2024 | 8.52 | 8.78 | 8.52 | 8.60 | 8.60 | 1.18% | 10,046 |
| Nov 21, 2024 | 8.88 | 8.88 | 8.44 | 8.50 | 8.50 | -2.97% | 1,307,000 |
| Nov 20, 2024 | 8.76 | 8.84 | 8.66 | 8.76 | 8.76 | -0.45% | 67,700 |
| Nov 19, 2024 | 8.65 | 8.81 | 8.62 | 8.80 | 8.80 | 0.57% | 2,247 |
| Nov 18, 2024 | 8.89 | 8.89 | 8.66 | 8.75 | 8.75 | -1.24% | 4,537 |
| Nov 15, 2024 | 8.92 | 8.92 | 8.71 | 8.86 | 8.86 | -1.45% | 10,000 |
| Nov 14, 2024 | 8.93 | 9.04 | 8.82 | 8.99 | 8.99 | 1.01% | 124,728 |
| Nov 13, 2024 | 9.04 | 9.04 | 8.75 | 8.90 | 8.90 | 0.34% | 56,900 |
| Nov 12, 2024 | 8.99 | 9.08 | 8.87 | 8.87 | 8.87 | 0.23% | 19,833 |
| Nov 11, 2024 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -2.75% | 11,102 |
| Nov 8, 2024 | 9.07 | 9.25 | 8.76 | 9.10 | 9.10 | 0.33% | 35,100 |
| Nov 7, 2024 | 8.27 | 9.10 | 8.27 | 9.07 | 9.07 | 6.21% | 37,600 |
| Nov 6, 2024 | 8.81 | 8.81 | 8.39 | 8.54 | 8.54 | 0.23% | 13,916 |
| Nov 5, 2024 | 8.66 | 8.66 | 8.48 | 8.52 | 8.52 | -1.50% | 17,100 |
| Nov 4, 2024 | 8.74 | 8.74 | 8.52 | 8.65 | 8.65 | 0.46% | 13,300 |
| Nov 1, 2024 | 8.68 | 8.80 | 8.61 | 8.61 | 8.61 | 1.29% | 32,839 |
| Oct 31, 2024 | 8.60 | 8.62 | 8.36 | 8.50 | 8.50 | 1.31% | 6,717 |
| Oct 30, 2024 | 8.50 | 8.60 | 8.32 | 8.39 | 8.39 | -1.29% | 12,905 |
| Oct 29, 2024 | 8.38 | 8.50 | 8.25 | 8.50 | 8.50 | 3.16% | 23,021 |
| Oct 28, 2024 | 8.04 | 8.34 | 8.00 | 8.24 | 8.24 | 3.00% | 12,000 |
| Oct 25, 2024 | 7.86 | 8.07 | 7.86 | 8.00 | 8.00 | 2.83% | 5,500 |
| Oct 24, 2024 | 7.86 | 7.91 | 7.72 | 7.78 | 7.78 | -1.52% | 20,147 |
| Oct 23, 2024 | 7.91 | 7.91 | 7.75 | 7.90 | 7.90 | -2.11% | 63,209 |
| Oct 22, 2024 | 7.96 | 8.07 | 7.87 | 8.07 | 8.07 | 1.13% | 6,115 |
| Oct 21, 2024 | 8.00 | 8.05 | 7.90 | 7.98 | 7.98 | - | 10,905 |
| Oct 18, 2024 | 7.99 | 8.04 | 7.93 | 7.98 | 7.98 | - | 15,700 |
| Oct 17, 2024 | 8.01 | 8.04 | 7.94 | 7.98 | 7.98 | -1.48% | 6,900 |
| Oct 16, 2024 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 2.02% | 7,237 |
| Oct 15, 2024 | 8.01 | 8.20 | 7.94 | 7.94 | 7.94 | -2.22% | 16,620 |
| Oct 11, 2024 | 8.09 | 8.14 | 8.09 | 8.12 | 8.12 | 0.87% | 3,700 |
| Oct 10, 2024 | 8.04 | 8.10 | 8.04 | 8.05 | 8.05 | 1.64% | 30,039 |
| Oct 9, 2024 | 7.95 | 7.96 | 7.87 | 7.92 | 7.92 | 0.25% | 2,700 |
| Oct 8, 2024 | 7.95 | 8.08 | 7.86 | 7.90 | 7.90 | -0.63% | 23,500 |
| Oct 7, 2024 | 7.88 | 7.98 | 7.71 | 7.95 | 7.95 | 0.25% | 7,315 |
| Oct 4, 2024 | 7.93 | 8.02 | 7.93 | 7.93 | 7.93 | -0.38% | 4,201 |
| Oct 3, 2024 | 7.83 | 8.02 | 7.66 | 7.96 | 7.96 | 1.27% | 11,900 |
| Oct 2, 2024 | 7.77 | 7.86 | 7.69 | 7.86 | 7.86 | 1.81% | 2,500 |
| Oct 1, 2024 | 7.56 | 7.74 | 7.52 | 7.72 | 7.72 | 3.07% | 5,638 |
| Sep 30, 2024 | 7.48 | 7.50 | 7.42 | 7.49 | 7.49 | -0.27% | 2,731 |
| Sep 27, 2024 | 7.56 | 7.57 | 7.47 | 7.51 | 7.51 | 0.13% | 10,706 |
| Sep 26, 2024 | 7.70 | 7.70 | 7.45 | 7.50 | 7.50 | - | 7,840 |
| Sep 25, 2024 | 7.45 | 7.55 | 7.42 | 7.50 | 7.50 | -1.45% | 5,500 |
| Sep 24, 2024 | 7.89 | 7.89 | 7.50 | 7.61 | 7.61 | -1.93% | 58,400 |
| Sep 23, 2024 | 7.88 | 7.88 | 7.56 | 7.76 | 7.76 | -0.26% | 7,400 |
| Sep 20, 2024 | 7.77 | 7.98 | 7.70 | 7.78 | 7.78 | 0.26% | 129,400 |
| Sep 19, 2024 | 7.72 | 8.25 | 7.72 | 7.76 | 7.76 | -7.84% | 119,525 |
| Sep 18, 2024 | 8.29 | 8.55 | 8.24 | 8.42 | 8.42 | 5.25% | 32,809 |
| Sep 17, 2024 | 8.00 | 8.24 | 8.00 | 8.00 | 8.00 | 0.13% | 13,129 |
| Sep 16, 2024 | 7.36 | 8.25 | 7.36 | 7.99 | 7.99 | 8.56% | 37,738 |
| Sep 13, 2024 | 7.16 | 7.55 | 7.16 | 7.36 | 7.36 | 2.94% | 11,600 |
| Sep 12, 2024 | 7.18 | 7.24 | 7.13 | 7.15 | 7.15 | 1.71% | 3,910 |
| Sep 11, 2024 | 7.13 | 7.13 | 7.03 | 7.03 | 7.03 | -0.42% | 2,702 |
| Sep 10, 2024 | 7.08 | 7.11 | 6.99 | 7.06 | 7.06 | -2.08% | 12,300 |
| Sep 9, 2024 | 7.33 | 7.33 | 7.01 | 7.21 | 7.21 | 1.84% | 3,431 |
| Sep 6, 2024 | 7.65 | 7.65 | 7.02 | 7.08 | 7.08 | -7.45% | 37,910 |
| Sep 5, 2024 | 7.31 | 7.76 | 7.31 | 7.65 | 7.65 | 4.65% | 14,134 |
| Sep 4, 2024 | 6.88 | 7.40 | 6.88 | 7.31 | 7.31 | 1.81% | 5,324 |
| Sep 3, 2024 | 7.10 | 7.18 | 7.05 | 7.18 | 7.18 | -1.91% | 10,400 |
| Aug 30, 2024 | 7.25 | 7.32 | 7.22 | 7.32 | 7.32 | 0.83% | 2,100 |
| Aug 29, 2024 | 7.04 | 7.31 | 6.98 | 7.26 | 7.26 | 1.40% | 11,035 |
| Aug 28, 2024 | 7.14 | 7.16 | 6.79 | 7.16 | 7.16 | 0.28% | 4,310 |
| Aug 27, 2024 | 7.40 | 7.40 | 7.14 | 7.14 | 7.14 | -3.51% | 4,800 |
| Aug 26, 2024 | 7.39 | 7.42 | 7.29 | 7.40 | 7.40 | -0.94% | 5,300 |
| Aug 23, 2024 | 7.36 | 7.50 | 7.10 | 7.47 | 7.47 | 1.63% | 13,700 |
| Aug 22, 2024 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 2.08% | 4,900 |
| Aug 21, 2024 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | 3.60% | 28,300 |
| Aug 20, 2024 | 6.98 | 7.05 | 6.94 | 6.95 | 6.95 | -0.86% | 17,700 |
| Aug 19, 2024 | 6.80 | 7.01 | 6.78 | 7.01 | 7.01 | 2.94% | 1,709 |
| Aug 16, 2024 | 6.93 | 6.94 | 6.76 | 6.81 | 6.81 | -2.30% | 5,720 |
| Aug 15, 2024 | 7.02 | 7.03 | 6.91 | 6.97 | 6.97 | -1.83% | 2,700 |