Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 7.83
+0.02 (0.26%)
Sep 5, 2025, 4:00 PM EDT
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 7.90 | 8.07 | 7.90 | 8.01 | 8.01 | 0.88% | 3,300 |
| Aug 5, 2025 | 7.51 | 8.01 | 7.51 | 7.94 | 7.94 | 1.40% | 5,600 |
| Aug 1, 2025 | 7.82 | 7.83 | 7.75 | 7.83 | 7.83 | -0.25% | 6,000 |
| Jul 31, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 2.35% | 138,800 |
| Jul 30, 2025 | 7.71 | 7.85 | 7.65 | 7.67 | 7.67 | -0.39% | 3,107 |
| Jul 29, 2025 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | -2.90% | 6,110 |
| Jul 28, 2025 | 7.85 | 7.93 | 7.82 | 7.93 | 7.93 | 1.02% | 9,146 |
| Jul 25, 2025 | 7.89 | 8.00 | 7.85 | 7.85 | 7.85 | -1.13% | 14,800 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | 0.51% | 4,300 |
| Jul 23, 2025 | 7.99 | 8.04 | 7.83 | 7.90 | 7.90 | -1.62% | 10,600 |
| Jul 22, 2025 | 7.96 | 8.10 | 7.96 | 8.03 | 8.03 | 1.13% | 15,413 |
| Jul 21, 2025 | 8.02 | 8.11 | 7.94 | 7.94 | 7.94 | -1.85% | 23,100 |
| Jul 18, 2025 | 8.23 | 8.24 | 8.04 | 8.09 | 8.09 | -1.34% | 617 |
| Jul 17, 2025 | 8.23 | 8.23 | 8.08 | 8.20 | 8.20 | 0.86% | 2,132 |
| Jul 16, 2025 | 8.03 | 8.17 | 8.00 | 8.13 | 8.13 | 0.12% | 7,413 |
| Jul 15, 2025 | 8.11 | 8.25 | 8.07 | 8.12 | 8.12 | -0.85% | 131,900 |
| Jul 14, 2025 | 8.12 | 8.27 | 8.12 | 8.19 | 8.19 | -0.85% | 10,022 |
| Jul 11, 2025 | 8.35 | 8.45 | 8.24 | 8.26 | 8.26 | -3.62% | 10,131 |
| Jul 10, 2025 | 8.76 | 8.76 | 8.46 | 8.57 | 8.57 | -1.95% | 12,800 |
| Jul 9, 2025 | 8.63 | 8.80 | 8.63 | 8.74 | 8.74 | 1.51% | 7,519 |
| Jul 8, 2025 | 8.74 | 8.74 | 8.61 | 8.61 | 8.61 | -1.49% | 9,000 |
| Jul 7, 2025 | 8.73 | 8.74 | 8.69 | 8.74 | 8.74 | - | 13,300 |
| Jul 4, 2025 | 8.65 | 8.74 | 8.63 | 8.74 | 8.74 | 1.51% | 12,700 |
| Jul 3, 2025 | 8.60 | 8.65 | 8.55 | 8.61 | 8.61 | 0.12% | 14,631 |
| Jul 2, 2025 | 8.49 | 8.65 | 8.48 | 8.60 | 8.60 | 1.90% | 55,129 |
| Jun 30, 2025 | 7.92 | 8.53 | 7.92 | 8.44 | 8.44 | 4.46% | 18,647 |
| Jun 27, 2025 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 0.50% | 5,600 |
| Jun 26, 2025 | 7.67 | 8.04 | 7.67 | 8.04 | 8.04 | 2.03% | 1,600 |
| Jun 25, 2025 | 7.83 | 8.03 | 7.79 | 7.88 | 7.88 | 1.03% | 6,740 |