Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 7.36
-0.02 (-0.27%)
Nov 14, 2025, 3:59 PM EST
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.11 | 7.40 | 7.11 | 7.21 | 7.21 | -2.30% | 12,427 |
| Nov 13, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.38 | -1.99% | 10,300 |
| Nov 12, 2025 | 7.32 | 7.54 | 7.32 | 7.53 | 7.53 | 2.87% | 23,046 |
| Nov 11, 2025 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 3.39% | 13,300 |
| Nov 10, 2025 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 1.87% | 5,820 |
| Nov 7, 2025 | 6.92 | 7.00 | 6.85 | 6.95 | 6.95 | -1.28% | 12,135 |
| Nov 6, 2025 | 6.91 | 7.04 | 6.90 | 7.04 | 7.04 | - | 5,900 |
| Nov 5, 2025 | 7.00 | 7.11 | 6.99 | 7.04 | 7.04 | 0.86% | 11,800 |
| Nov 4, 2025 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | 0.43% | 9,300 |
| Nov 3, 2025 | 7.02 | 7.09 | 6.82 | 6.95 | 6.95 | -5.70% | 28,800 |
| Oct 31, 2025 | 7.00 | 7.37 | 7.00 | 7.37 | 7.37 | 6.50% | 17,700 |
| Oct 30, 2025 | 7.17 | 7.21 | 6.92 | 6.92 | 6.92 | -1.70% | 22,628 |
| Oct 29, 2025 | 7.25 | 7.25 | 6.95 | 7.04 | 7.04 | 1.88% | 9,714 |
| Oct 28, 2025 | 6.84 | 7.06 | 6.84 | 6.91 | 6.91 | -1.85% | 73,405 |
| Oct 27, 2025 | 6.92 | 7.41 | 6.91 | 7.04 | 7.04 | -4.74% | 15,908 |
| Oct 24, 2025 | 6.82 | 7.44 | 6.82 | 7.39 | 7.39 | 0.54% | 18,700 |
| Oct 23, 2025 | 7.10 | 7.50 | 7.09 | 7.35 | 7.35 | 3.52% | 41,500 |
| Oct 22, 2025 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 3.35% | 13,600 |
| Oct 21, 2025 | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | 1.18% | 15,800 |
| Oct 20, 2025 | 6.68 | 6.89 | 6.68 | 6.79 | 6.79 | 0.74% | 9,100 |
| 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 |