Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 4.840
-0.070 (-1.43%)
Sep 18, 2026, 3:59 PM EST
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.89 | 4.91 | 4.75 | 4.75 | 4.75 | -3.26% | 140,796 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.78 | 4.91 | 4.91 | -2.19% | 15,300 |
| Sep 16, 2026 | 4.97 | 5.05 | 4.96 | 5.02 | 5.02 | 0.60% | 5,470 |
| Sep 15, 2026 | 5.02 | 5.08 | 4.98 | 4.99 | 4.99 | 0.20% | 6,461 |
| Sep 14, 2026 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -2.54% | 9,475 |
| Sep 11, 2026 | 5.22 | 5.22 | 5.10 | 5.11 | 5.11 | -0.58% | 1,900 |
| Sep 10, 2026 | 5.17 | 5.19 | 5.04 | 5.14 | 5.14 | 0.59% | 11,472 |
| Sep 9, 2026 | 5.11 | 5.18 | 5.10 | 5.11 | 5.11 | -1.16% | 5,344 |
| Sep 8, 2026 | 5.11 | 5.35 | 5.08 | 5.17 | 5.17 | 0.98% | 16,942 |
| Sep 4, 2026 | 5.21 | 5.22 | 5.06 | 5.12 | 5.12 | -1.54% | 16,901 |
| Sep 3, 2026 | 5.26 | 5.26 | 5.15 | 5.20 | 5.20 | -0.95% | 8,470 |
| Sep 2, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | -2.42% | 12,600 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.32 | 5.38 | 5.38 | -3.58% | 81,438 |
| Aug 31, 2026 | 5.42 | 5.58 | 5.42 | 5.58 | 5.58 | 2.95% | 3,233 |
| Aug 28, 2026 | 5.40 | 5.42 | 5.37 | 5.42 | 5.42 | 0.56% | 53,549 |
| Aug 27, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.56% | 7,264 |
| Aug 26, 2026 | 5.42 | 5.46 | 5.36 | 5.36 | 5.36 | -0.56% | 54,700 |
| Aug 25, 2026 | 5.45 | 5.47 | 5.35 | 5.39 | 5.39 | -1.28% | 91,219 |
| Aug 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | 259 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | -0.18% | 5,443 |
| Aug 20, 2026 | 5.61 | 5.62 | 5.25 | 5.50 | 5.50 | -1.61% | 34,150 |
| Aug 19, 2026 | 5.66 | 5.70 | 5.59 | 5.59 | 5.59 | -1.58% | 9,514 |
| Aug 18, 2026 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | -0.53% | 105,802 |
| Aug 17, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.35% | 133 |
| Aug 14, 2026 | 5.78 | 5.78 | 5.66 | 5.69 | 5.69 | - | 8,911 |
| Aug 13, 2026 | 5.74 | 5.83 | 5.66 | 5.69 | 5.69 | -0.52% | 24,150 |
| Aug 12, 2026 | 5.68 | 5.74 | 5.63 | 5.72 | 5.72 | -0.69% | 5,158 |
| Aug 11, 2026 | 5.79 | 5.82 | 5.57 | 5.76 | 5.76 | 0.88% | 19,042 |
| Aug 10, 2026 | 5.69 | 5.71 | 5.55 | 5.71 | 5.71 | 2.70% | 7,023 |
| Aug 7, 2026 | 5.58 | 5.61 | 5.55 | 5.56 | 5.56 | -0.89% | 7,907 |
| Aug 6, 2026 | 5.48 | 5.64 | 5.45 | 5.61 | 5.61 | 2.00% | 12,801 |
| Aug 5, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.36% | 1,443 |
| Aug 4, 2026 | 5.50 | 5.71 | 5.50 | 5.52 | 5.52 | 1.28% | 12,495 |
| Jul 31, 2026 | 5.70 | 5.71 | 5.45 | 5.45 | 5.45 | -4.39% | 5,900 |
| Jul 30, 2026 | 5.70 | 5.73 | 5.70 | 5.70 | 5.70 | - | 13,032 |
| Jul 29, 2026 | 5.83 | 5.90 | 5.70 | 5.70 | 5.70 | -2.23% | 10,977 |
| Jul 28, 2026 | 5.82 | 5.90 | 5.81 | 5.83 | 5.83 | 2.28% | 5,305 |
| Jul 27, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -2.56% | 4,395 |
| Jul 24, 2026 | 5.78 | 5.88 | 5.78 | 5.85 | 5.85 | 1.56% | 7,800 |
| Jul 23, 2026 | 5.77 | 5.84 | 5.75 | 5.76 | 5.76 | 1.05% | 13,663 |
| Jul 22, 2026 | 5.67 | 5.84 | 5.66 | 5.70 | 5.70 | 0.88% | 26,566 |
| Jul 21, 2026 | 5.79 | 5.81 | 5.65 | 5.65 | 5.65 | -2.75% | 33,307 |
| Jul 20, 2026 | 5.75 | 5.84 | 5.64 | 5.81 | 5.81 | 1.22% | 7,318 |
| Jul 17, 2026 | 5.75 | 5.89 | 5.74 | 5.74 | 5.74 | -1.20% | 6,826 |
| Jul 16, 2026 | 5.75 | 5.89 | 5.74 | 5.81 | 5.81 | 1.57% | 21,104 |
| Jul 15, 2026 | 5.60 | 5.94 | 5.51 | 5.72 | 5.72 | 1.78% | 29,719 |
| Jul 14, 2026 | 5.66 | 5.81 | 5.61 | 5.62 | 5.62 | -2.26% | 681 |
| Jul 13, 2026 | 5.44 | 5.84 | 5.44 | 5.75 | 5.75 | -0.86% | 11,603 |
| Jul 10, 2026 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 1.58% | 2,575 |
| Jul 9, 2026 | 5.68 | 5.80 | 5.68 | 5.71 | 5.71 | 0.53% | 4,264 |