Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 5.03
+0.01 (0.20%)
May 21, 2026, 4:00 PM EST
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.00 | 5.08 | 4.99 | 5.01 | - | -0.20% | 68,900 |
| May 20, 2026 | 5.09 | 5.12 | 4.90 | 5.02 | 5.02 | -1.38% | 21,865 |
| May 19, 2026 | 4.86 | 5.21 | 4.86 | 5.09 | 5.09 | 3.67% | 63,362 |
| May 15, 2026 | 4.81 | 5.14 | 4.81 | 4.91 | 4.91 | -2.00% | 105,236 |
| May 14, 2026 | 5.29 | 5.32 | 4.71 | 5.01 | 5.01 | -10.85% | 107,458 |
| May 13, 2026 | 5.74 | 5.74 | 5.45 | 5.62 | 5.62 | 0.36% | 26,109 |
| May 12, 2026 | 5.83 | 5.83 | 5.56 | 5.60 | 5.60 | -1.41% | 6,751 |
| May 11, 2026 | 5.74 | 5.80 | 5.62 | 5.68 | 5.68 | -1.39% | 10,441 |
| May 8, 2026 | 5.74 | 5.85 | 5.74 | 5.76 | 5.76 | 0.70% | 13,034 |
| May 7, 2026 | 5.74 | 5.80 | 5.60 | 5.72 | 5.72 | -1.55% | 61,560 |
| May 6, 2026 | 5.67 | 5.81 | 5.57 | 5.81 | 5.81 | 1.75% | 23,697 |
| May 5, 2026 | 5.94 | 5.94 | 5.65 | 5.71 | 5.71 | - | 20,550 |
| May 4, 2026 | 5.74 | 5.85 | 5.71 | 5.71 | 5.71 | -0.52% | 67,658 |
| May 1, 2026 | 5.90 | 6.05 | 5.74 | 5.74 | 5.74 | -1.03% | 43,228 |
| Apr 30, 2026 | 5.84 | 5.84 | 5.56 | 5.80 | 5.80 | 1.05% | 46,881 |
| Apr 29, 2026 | 5.55 | 5.80 | 5.55 | 5.74 | 5.74 | -0.86% | 18,750 |
| Apr 28, 2026 | 5.86 | 5.86 | 5.55 | 5.79 | 5.79 | -2.69% | 20,922 |
| Apr 27, 2026 | 5.85 | 5.95 | 5.79 | 5.95 | 5.95 | - | 33,742 |
| Apr 24, 2026 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | 1.88% | 11,147 |
| Apr 23, 2026 | 5.91 | 6.06 | 5.84 | 5.84 | 5.84 | -2.50% | 38,825 |
| Apr 22, 2026 | 5.90 | 6.04 | 5.81 | 5.99 | 5.99 | 2.22% | 25,417 |
| Apr 21, 2026 | 5.62 | 5.88 | 5.62 | 5.86 | 5.86 | 1.03% | 16,828 |
| Apr 20, 2026 | 5.83 | 5.89 | 5.72 | 5.80 | 5.80 | -0.85% | 10,601 |
| Apr 17, 2026 | 5.75 | 5.96 | 5.72 | 5.85 | 5.85 | 2.45% | 36,836 |
| Apr 16, 2026 | 5.80 | 5.83 | 5.61 | 5.71 | 5.71 | -0.70% | 29,504 |
| Apr 15, 2026 | 5.76 | 5.90 | 5.70 | 5.75 | 5.75 | -1.54% | 15,040 |
| Apr 14, 2026 | 5.26 | 5.84 | 5.26 | 5.84 | 5.84 | 10.82% | 833,950 |
| Apr 13, 2026 | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | 1.93% | 8,676 |
| Apr 10, 2026 | 5.30 | 5.34 | 5.16 | 5.17 | 5.17 | -2.08% | 22,901 |
| Apr 9, 2026 | 5.28 | 5.30 | 5.16 | 5.28 | 5.28 | -0.38% | 777,929 |
| Apr 8, 2026 | 5.41 | 5.41 | 5.23 | 5.30 | 5.30 | -1.85% | 11,198 |
| Apr 7, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.64% | 9,954 |
| Apr 6, 2026 | 5.44 | 5.50 | 5.40 | 5.49 | 5.49 | 1.48% | 19,340 |
| Apr 2, 2026 | 5.42 | 5.50 | 5.28 | 5.41 | 5.41 | -0.37% | 6,605 |
| Apr 1, 2026 | 5.32 | 5.49 | 5.29 | 5.43 | 5.43 | -0.91% | 11,805 |
| Mar 31, 2026 | 5.21 | 5.48 | 5.18 | 5.48 | 5.48 | 0.55% | 282,732 |
| Mar 30, 2026 | 5.51 | 5.90 | 5.45 | 5.45 | 5.45 | -0.91% | 36,141 |
| Mar 27, 2026 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -2.14% | 57,315 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -2.77% | 27,626 |
| Mar 25, 2026 | 5.80 | 5.92 | 5.77 | 5.78 | 5.78 | 1.40% | 10,685 |
| Mar 24, 2026 | 5.92 | 5.95 | 5.70 | 5.70 | 5.70 | -3.55% | 48,423 |
| Mar 23, 2026 | 5.93 | 6.02 | 5.91 | 5.91 | 5.91 | -0.67% | 5,077 |
| Mar 20, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | -1.00% | 12,591 |
| Mar 19, 2026 | 6.00 | 6.01 | 5.92 | 6.01 | 6.01 | -0.50% | 8,015 |
| Mar 18, 2026 | 6.02 | 6.19 | 5.97 | 6.04 | 6.04 | -0.82% | 34,162 |
| Mar 17, 2026 | 6.18 | 6.20 | 6.09 | 6.09 | 6.09 | -1.46% | 29,341 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 0.49% | 15,105 |
| Mar 13, 2026 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | -0.16% | 18,697 |
| Mar 12, 2026 | 6.15 | 6.25 | 6.15 | 6.16 | 6.16 | -0.96% | 1,530 |
| Mar 11, 2026 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | - | 10,063 |