Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 8.12
+0.18 (2.27%)
Jun 20, 2025, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.90 | 8.12 | 7.84 | 8.12 | 8.12 | 2.27% | 10,000 |
| Jun 19, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.79% | 800 |
| Jun 18, 2025 | 7.80 | 7.82 | 7.77 | 7.80 | 7.80 | -1.02% | 2,425 |
| Jun 17, 2025 | 7.81 | 7.88 | 7.76 | 7.88 | 7.88 | 1.94% | 304 |
| Jun 16, 2025 | 7.90 | 7.95 | 7.72 | 7.73 | 7.73 | -2.64% | 13,448 |
| Jun 13, 2025 | 7.93 | 7.94 | 7.91 | 7.94 | 7.94 | -0.13% | 842 |
| Jun 12, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -0.38% | 3,717 |
| Jun 11, 2025 | 8.08 | 8.10 | 7.95 | 7.98 | 7.98 | -1.36% | 12,837 |
| Jun 10, 2025 | 8.04 | 8.12 | 8.00 | 8.09 | 8.09 | 1.12% | 12,100 |
| Jun 9, 2025 | 8.04 | 8.06 | 7.87 | 8.00 | 8.00 | -0.62% | 12,400 |
| Jun 6, 2025 | 7.76 | 8.05 | 7.76 | 8.05 | 8.05 | 4.01% | 6,805 |
| Jun 5, 2025 | 7.52 | 7.92 | 7.52 | 7.74 | 7.74 | - | 5,500 |
| Jun 4, 2025 | 7.86 | 7.92 | 7.74 | 7.74 | 7.74 | -0.64% | 1,400 |
| Jun 3, 2025 | 7.85 | 8.11 | 7.79 | 7.79 | 7.79 | 2.50% | 12,030 |
| Jun 2, 2025 | 7.48 | 7.70 | 7.48 | 7.60 | 7.60 | -0.26% | 14,700 |
| May 30, 2025 | 8.01 | 8.01 | 7.50 | 7.62 | 7.62 | -3.79% | 12,300 |
| May 29, 2025 | 8.15 | 8.15 | 7.80 | 7.92 | 7.92 | -1.74% | 13,124 |
| May 28, 2025 | 8.00 | 8.07 | 8.00 | 8.06 | 8.06 | 0.75% | 6,709 |
| May 27, 2025 | 8.18 | 8.18 | 7.87 | 8.00 | 8.00 | - | 6,800 |
| May 26, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 5,133 |
| May 23, 2025 | 7.66 | 7.95 | 7.65 | 7.84 | 7.84 | 1.95% | 3,808 |
| May 22, 2025 | 7.76 | 7.82 | 7.61 | 7.69 | 7.69 | -0.65% | 12,900 |
| May 21, 2025 | 7.82 | 7.89 | 7.67 | 7.74 | 7.74 | -1.90% | 9,500 |
| May 20, 2025 | 8.03 | 8.14 | 7.81 | 7.89 | 7.89 | -1.50% | 12,200 |
| May 16, 2025 | 8.09 | 8.13 | 8.00 | 8.01 | 8.01 | -2.79% | 13,100 |
| May 15, 2025 | 8.50 | 8.50 | 8.08 | 8.24 | 8.24 | -2.60% | 184,004 |
| May 14, 2025 | 8.38 | 8.55 | 8.38 | 8.46 | 8.46 | 0.95% | 13,532 |
| May 13, 2025 | 8.10 | 8.38 | 8.10 | 8.38 | 8.38 | 3.71% | 9,120 |
| May 12, 2025 | 7.57 | 8.08 | 7.56 | 8.08 | 8.08 | 2.28% | 9,247 |
| May 9, 2025 | 8.38 | 8.43 | 7.90 | 7.90 | 7.90 | -4.70% | 43,400 |
| May 8, 2025 | 8.26 | 8.29 | 8.15 | 8.29 | 8.29 | 2.35% | 10,300 |
| May 7, 2025 | 8.15 | 8.28 | 7.95 | 8.10 | 8.10 | 0.37% | 11,005 |
| May 6, 2025 | 8.06 | 8.21 | 7.96 | 8.07 | 8.07 | 1.00% | 98,000 |
| May 5, 2025 | 8.03 | 8.03 | 7.95 | 7.99 | 7.99 | 0.50% | 8,510 |
| May 2, 2025 | 8.03 | 8.04 | 7.95 | 7.95 | 7.95 | 0.63% | 9,200 |
| May 1, 2025 | 7.79 | 7.95 | 7.79 | 7.90 | 7.90 | 2.07% | 7,429 |
| Apr 30, 2025 | 7.83 | 8.14 | 7.66 | 7.74 | 7.74 | -2.76% | 18,032 |
| Apr 29, 2025 | 7.89 | 8.03 | 7.89 | 7.96 | 7.96 | 2.31% | 2,102 |
| Apr 28, 2025 | 7.92 | 7.96 | 7.71 | 7.78 | 7.78 | -1.64% | 28,500 |
| Apr 25, 2025 | 7.91 | 8.09 | 7.88 | 7.91 | 7.91 | 1.67% | 13,349 |
| Apr 24, 2025 | 7.38 | 7.83 | 7.36 | 7.78 | 7.78 | 7.31% | 24,648 |
| Apr 23, 2025 | 6.96 | 7.25 | 6.94 | 7.25 | 7.25 | 9.68% | 15,100 |
| Apr 22, 2025 | 6.34 | 6.65 | 6.34 | 6.61 | 6.61 | 3.93% | 6,004 |
| Apr 21, 2025 | 6.33 | 6.38 | 6.29 | 6.36 | 6.36 | -2.15% | 1,949 |
| Apr 17, 2025 | 6.64 | 6.73 | 6.50 | 6.50 | 6.50 | -2.40% | 8,500 |
| Apr 16, 2025 | 6.58 | 6.69 | 6.39 | 6.66 | 6.66 | 3.58% | 10,800 |
| Apr 15, 2025 | 6.48 | 6.57 | 6.42 | 6.43 | 6.43 | -0.77% | 7,149 |
| Apr 14, 2025 | 6.50 | 6.50 | 6.43 | 6.48 | 6.48 | - | 5,847 |
| Apr 11, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 2.05% | 3,249 |
| Apr 10, 2025 | 7.19 | 7.19 | 6.33 | 6.35 | 6.35 | -6.89% | 26,900 |