Sangoma Technologies(TSE:STC)
CA$6.81+0.02 (+0.29%)
TSE:STC
Sangoma Technologies historical prices
CA$6.81
At close:+0.02 (+0.29%)
Want to see TSE:STC full AI Analyst Report?
Sangoma Technologies (STC) Historical Prices
115 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.85 | 6.89 | 6.80 | 6.81 | 6.81 | +0.29% | 18,400 | 0.18 |
| Nov 12, 2026 | 6.63 | 6.84 | 6.63 | 6.79 | 6.79 | +2.11% | 37,719 | 0.38 |
| Nov 11, 2026 | 6.62 | 6.74 | 6.62 | 6.65 | 6.65 | +2.47% | 34,201 | 0.35 |
| Nov 10, 2026 | 6.55 | 6.55 | 6.41 | 6.49 | 6.49 | +0.46% | 35,902 | 0.36 |
| Nov 09, 2026 | 6.61 | 6.64 | 6.46 | 6.47 | 6.47 | +0.15% | 33,258 | 0.34 |
| Nov 06, 2026 | 6.30 | 6.59 | 6.30 | 6.46 | 6.46 | +3.69% | 48,242 | 0.49 |
| Nov 05, 2026 | 6.34 | 6.37 | 6.19 | 6.23 | 6.23 | -1.58% | 32,172 | 0.33 |
| Nov 04, 2026 | 6.37 | 6.38 | 6.31 | 6.33 | 6.33 | +0.48% | 12,704 | 0.13 |
| Nov 03, 2026 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | -2.33% | 14,602 | 0.15 |
| Nov 02, 2026 | 6.48 | 6.58 | 6.45 | 6.45 | 6.45 | -1.07% | 11,980 | 0.12 |
| Oct 30, 2026 | 6.49 | 6.65 | 6.44 | 6.52 | 6.52 | -0.46% | 57,402 | 0.59 |
| Oct 29, 2026 | 6.51 | 6.58 | 6.51 | 6.55 | 6.55 | +0.77% | 27,025 | 0.28 |
| Oct 28, 2026 | 6.38 | 6.53 | 6.37 | 6.50 | 6.50 | +0.93% | 29,561 | 0.31 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.40 | 6.44 | 6.44 | -0.77% | 29,601 | 0.31 |
| Oct 26, 2026 | 6.55 | 6.57 | 6.49 | 6.49 | 6.49 | -0.61% | 47,312 | 0.50 |
| Oct 23, 2026 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | -1.36% | 83,355 | 0.89 |
| Oct 22, 2026 | 6.68 | 6.68 | 6.60 | 6.62 | 6.62 | -1.05% | 165,471 | 1.81 |
| Oct 21, 2026 | 6.71 | 6.73 | 6.57 | 6.69 | 6.69 | -0.30% | 154,532 | 1.74 |
| Oct 20, 2026 | 6.74 | 6.79 | 6.69 | 6.71 | 6.71 | -0.15% | 61,367 | 0.70 |
| Oct 19, 2026 | 6.69 | 6.75 | 6.66 | 6.72 | 6.72 | +0.90% | 52,196 | 0.60 |
| Oct 16, 2026 | 6.75 | 6.78 | 6.63 | 6.66 | 6.66 | -1.48% | 73,161 | 0.84 |
| Oct 15, 2026 | 6.72 | 6.86 | 6.66 | 6.76 | 6.76 | +0.30% | 180,662 | 2.14 |
| Oct 14, 2026 | 6.91 | 6.92 | 6.71 | 6.74 | 6.74 | -2.32% | 299,561 | 3.76 |
| Oct 13, 2026 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | -0.14% | 80,281 | 1.02 |
| Oct 12, 2026 | 6.89 | 6.92 | 6.87 | 6.91 | 6.91 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.89 | 6.92 | 6.87 | 6.91 | 6.91 | +0.58% | 163,444 | 2.13 |
| Oct 08, 2026 | 6.85 | 6.96 | 6.85 | 6.87 | 6.87 | -0.29% | 265,619 | 3.66 |
| Oct 07, 2026 | 6.88 | 6.90 | 6.85 | 6.89 | 6.89 | +0.73% | 113,772 | 1.61 |
| Oct 06, 2026 | 6.83 | 6.88 | 6.82 | 6.84 | 6.84 | -0.29% | 90,807 | 1.31 |
| Oct 05, 2026 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | -1.44% | 145,929 | 2.17 |
| Oct 02, 2026 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | -0.14% | 406,689 | 6.67 |
| Oct 01, 2026 | 6.94 | 7.00 | 6.94 | 6.97 | 6.97 | 0.00% | 275,610 | 4.85 |
| Sep 30, 2026 | 6.95 | 7.02 | 6.93 | 6.97 | 6.97 | -0.14% | 565,213 | 11.80 |
| Sep 29, 2026 | 7.00 | 7.09 | 6.90 | 6.98 | 6.98 | +38.22% | 1,848,571 | 99.41 |
| Sep 28, 2026 | 5.04 | 5.25 | 4.95 | 5.05 | 5.05 | +1.81% | 35,186 | 1.95 |
| Sep 25, 2026 | 4.82 | 5.00 | 4.82 | 4.96 | 4.96 | -1.78% | 4,866 | 0.27 |
| Sep 24, 2026 | 4.99 | 5.07 | 4.95 | 5.05 | 5.05 | +1.61% | 31,200 | 1.76 |
| Sep 23, 2026 | 4.80 | 5.03 | 4.80 | 4.97 | 4.97 | +0.20% | 32,871 | 1.91 |
| Sep 22, 2026 | 4.89 | 4.98 | 4.86 | 4.96 | 4.96 | +1.43% | 16,607 | 0.97 |
| Sep 21, 2026 | 4.80 | 4.89 | 4.75 | 4.89 | 4.89 | +2.95% | 9,624 | 0.56 |
| Sep 18, 2026 | 4.89 | 4.91 | 4.75 | 4.75 | 4.75 | -3.26% | 140,796 | 9.29 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.78 | 4.91 | 4.91 | -2.19% | 15,300 | 1.00 |
| Sep 16, 2026 | 4.97 | 5.05 | 4.96 | 5.02 | 5.02 | +0.60% | 5,470 | 0.36 |
| Sep 15, 2026 | 5.02 | 5.08 | 4.98 | 4.99 | 4.99 | +0.20% | 6,461 | 0.42 |
| Sep 14, 2026 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -2.54% | 9,475 | 0.61 |
| Sep 11, 2026 | 5.22 | 5.22 | 5.10 | 5.11 | 5.11 | -0.58% | 1,900 | 0.12 |
| Sep 10, 2026 | 5.17 | 5.19 | 5.04 | 5.14 | 5.14 | +0.59% | 11,472 | 0.73 |
| Sep 09, 2026 | 5.11 | 5.18 | 5.10 | 5.11 | 5.11 | -1.16% | 5,344 | 0.34 |
| Sep 08, 2026 | 5.11 | 5.35 | 5.08 | 5.17 | 5.17 | +0.98% | 16,942 | 1.05 |
| Sep 07, 2026 | 5.21 | 5.22 | 5.06 | 5.12 | 5.12 | 0.00% | 0 | 0.00 |
