Sangoma Technologies Corporation (TSX:STC)
Canada · Delayed Price · Currency is CAD 5.65
-0.16 (-2.75%)
Jul 21, 2026, 4:00 PM EST
Sangoma Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.70 | 5.81 | 5.67 | 5.68 | 5.68 | -0.70% | 9,821 |
| Jul 7, 2026 | 5.74 | 5.76 | 5.65 | 5.72 | 5.72 | 0.35% | 12,505 |
| Jul 6, 2026 | 5.46 | 5.70 | 5.46 | 5.70 | 5.70 | 3.83% | 8,151 |
| Jul 3, 2026 | 5.52 | 5.68 | 5.42 | 5.49 | 5.49 | 0.73% | 6,505 |
| Jul 2, 2026 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | 0.74% | 2,324 |
| Jun 30, 2026 | 5.34 | 5.59 | 5.28 | 5.41 | 5.41 | 1.50% | 16,602 |
| Jun 29, 2026 | 5.27 | 5.40 | 5.27 | 5.33 | 5.33 | 1.52% | 1,827 |
| Jun 26, 2026 | 5.25 | 5.39 | 5.25 | 5.25 | 5.25 | -1.87% | 1,116 |
| Jun 25, 2026 | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | 0.38% | 3,528 |
| Jun 24, 2026 | 5.49 | 5.49 | 5.21 | 5.33 | 5.33 | -1.66% | 15,566 |
| Jun 23, 2026 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 3.04% | 15,690 |
| Jun 22, 2026 | 5.05 | 5.35 | 5.04 | 5.26 | 5.26 | 3.95% | 21,415 |
| Jun 19, 2026 | 5.15 | 5.19 | 5.06 | 5.06 | 5.06 | 0.40% | 6,815 |
| Jun 18, 2026 | 5.04 | 5.10 | 5.00 | 5.04 | 5.04 | 0.60% | 24,248 |
| Jun 17, 2026 | 5.01 | 5.19 | 5.00 | 5.01 | 5.01 | 0.20% | 9,392 |
| Jun 16, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 5.00 | -0.20% | 8,385 |
| Jun 15, 2026 | 5.05 | 5.07 | 4.94 | 5.01 | 5.01 | -0.99% | 17,584 |
| Jun 12, 2026 | 5.06 | 5.14 | 5.05 | 5.06 | 5.06 | 0.80% | 3,942 |
| Jun 11, 2026 | 4.96 | 5.13 | 4.90 | 5.02 | 5.02 | 0.60% | 44,642 |
| Jun 10, 2026 | 4.89 | 5.15 | 4.85 | 4.99 | 4.99 | 4.61% | 43,429 |
| Jun 9, 2026 | 4.91 | 4.99 | 4.76 | 4.77 | 4.77 | -2.65% | 27,036 |
| Jun 8, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -2.00% | 19,093 |
| Jun 5, 2026 | 4.92 | 5.00 | 4.91 | 5.00 | 5.00 | 1.21% | 6,243 |
| Jun 4, 2026 | 4.91 | 4.99 | 4.90 | 4.94 | 4.94 | -0.20% | 29,392 |
| Jun 3, 2026 | 5.18 | 5.18 | 4.90 | 4.95 | 4.95 | -1.98% | 13,045 |
| Jun 2, 2026 | 5.31 | 5.31 | 5.00 | 5.05 | 5.05 | -2.13% | 21,418 |
| Jun 1, 2026 | 5.25 | 5.26 | 5.11 | 5.16 | 5.16 | 1.78% | 10,768 |
| May 29, 2026 | 5.16 | 5.22 | 5.07 | 5.07 | 5.07 | -2.50% | 21,053 |
| May 28, 2026 | 5.08 | 5.25 | 5.05 | 5.20 | 5.20 | 2.56% | 29,228 |
| May 27, 2026 | 5.14 | 5.18 | 5.06 | 5.07 | 5.07 | 0.20% | 15,185 |
| May 26, 2026 | 5.07 | 5.12 | 5.02 | 5.06 | 5.06 | -0.59% | 11,818 |
| May 25, 2026 | 5.02 | 5.11 | 5.01 | 5.09 | 5.09 | 1.80% | 14,038 |
| May 22, 2026 | 5.03 | 5.06 | 5.00 | 5.00 | 5.00 | -0.60% | 10,915 |
| May 21, 2026 | 5.00 | 5.08 | 4.99 | 5.03 | 5.03 | 0.20% | 74,901 |
| 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 |