Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 6.49
-0.06 (-0.92%)
Oct 30, 2026, 9:30 AM EDT
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% | 204 |
| Oct 29, 2026 | 6.51 | 6.58 | 6.51 | 6.55 | 6.55 | 0.77% | 27,025 |
| Oct 28, 2026 | 6.38 | 6.53 | 6.37 | 6.50 | 6.50 | 0.93% | 29,561 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.40 | 6.44 | 6.44 | -0.77% | 29,601 |
| Oct 26, 2026 | 6.55 | 6.57 | 6.49 | 6.49 | 6.49 | -0.61% | 47,312 |
| Oct 23, 2026 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | -1.36% | 83,355 |
| Oct 22, 2026 | 6.68 | 6.68 | 6.60 | 6.62 | 6.62 | -1.05% | 165,471 |
| Oct 21, 2026 | 6.71 | 6.73 | 6.57 | 6.69 | 6.69 | -0.30% | 154,532 |
| Oct 20, 2026 | 6.74 | 6.79 | 6.69 | 6.71 | 6.71 | -0.15% | 61,367 |
| Oct 19, 2026 | 6.69 | 6.75 | 6.66 | 6.72 | 6.72 | 0.90% | 52,196 |
| Oct 16, 2026 | 6.75 | 6.78 | 6.63 | 6.66 | 6.66 | -1.48% | 73,161 |
| Oct 15, 2026 | 6.72 | 6.86 | 6.66 | 6.76 | 6.76 | 0.30% | 180,662 |
| Oct 14, 2026 | 6.91 | 6.92 | 6.71 | 6.74 | 6.74 | -2.32% | 299,561 |
| Oct 13, 2026 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | -0.14% | 80,281 |
| Oct 9, 2026 | 6.89 | 6.92 | 6.87 | 6.91 | 6.91 | 0.58% | 163,444 |
| Oct 8, 2026 | 6.85 | 6.96 | 6.85 | 6.87 | 6.87 | -0.29% | 265,619 |
| Oct 7, 2026 | 6.88 | 6.90 | 6.85 | 6.89 | 6.89 | 0.73% | 113,772 |
| Oct 6, 2026 | 6.83 | 6.88 | 6.82 | 6.84 | 6.84 | -0.29% | 90,807 |
| Oct 5, 2026 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | -1.44% | 145,929 |
| Oct 2, 2026 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | -0.14% | 406,689 |
| Oct 1, 2026 | 6.94 | 7.00 | 6.94 | 6.97 | 6.97 | - | 275,610 |
| Sep 30, 2026 | 6.95 | 7.02 | 6.93 | 6.97 | 6.97 | -0.14% | 565,213 |
| Sep 29, 2026 | 7.00 | 7.09 | 6.90 | 6.98 | 6.98 | 38.22% | 1,848,271 |
| Sep 28, 2026 | 5.04 | 5.25 | 4.95 | 5.05 | 5.05 | 1.81% | 34,186 |
| Sep 25, 2026 | 4.82 | 5.00 | 4.82 | 4.96 | 4.96 | -1.78% | 4,866 |
| Sep 24, 2026 | 4.99 | 5.07 | 4.95 | 5.05 | 5.05 | 1.61% | 31,200 |
| Sep 23, 2026 | 4.80 | 5.03 | 4.80 | 4.97 | 4.97 | 0.20% | 32,871 |
| Sep 22, 2026 | 4.89 | 4.98 | 4.86 | 4.96 | 4.96 | 1.43% | 16,607 |
| Sep 21, 2026 | 4.80 | 4.89 | 4.75 | 4.89 | 4.89 | 2.95% | 9,624 |
| 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 |