Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 6.33
-0.02 (-0.31%)
At close: Mar 6, 2026
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.48 | 6.48 | 6.15 | 6.33 | 6.33 | -0.31% | 23,543 |
| Mar 5, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | -1.09% | 5,344 |
| Mar 4, 2026 | 6.33 | 6.42 | 6.23 | 6.42 | 6.42 | 2.72% | 21,079 |
| Mar 3, 2026 | 6.18 | 6.28 | 6.00 | 6.25 | 6.25 | 2.46% | 19,817 |
| Mar 2, 2026 | 6.03 | 6.35 | 6.03 | 6.10 | 6.10 | -3.17% | 4,404 |
| Feb 27, 2026 | 6.30 | 6.31 | 6.13 | 6.30 | 6.30 | -0.16% | 18,273 |
| Feb 26, 2026 | 6.31 | 6.42 | 6.30 | 6.31 | 6.31 | -1.25% | 7,070 |
| Feb 25, 2026 | 6.16 | 6.40 | 6.16 | 6.39 | 6.39 | 0.47% | 3,837 |
| Feb 24, 2026 | 6.21 | 6.45 | 6.21 | 6.36 | 6.36 | 2.58% | 21,209 |
| Feb 23, 2026 | 6.23 | 6.30 | 6.00 | 6.20 | 6.20 | 0.32% | 48,974 |
| Feb 20, 2026 | 6.44 | 6.44 | 6.15 | 6.18 | 6.18 | -2.68% | 1,768 |
| Feb 19, 2026 | 6.18 | 6.42 | 6.15 | 6.35 | 6.35 | 1.60% | 28,629 |
| Feb 18, 2026 | 6.09 | 6.25 | 6.09 | 6.25 | 6.25 | 3.99% | 30,367 |
| Feb 17, 2026 | 6.18 | 6.18 | 5.97 | 6.01 | 6.01 | -1.64% | 21,637 |
| Feb 13, 2026 | 6.18 | 6.21 | 6.11 | 6.11 | 6.11 | -2.24% | 17,908 |
| Feb 12, 2026 | 6.35 | 6.35 | 6.17 | 6.25 | 6.25 | -2.34% | 17,339 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.32% | 8,188 |
| Feb 10, 2026 | 6.50 | 6.62 | 6.42 | 6.62 | 6.62 | 2.48% | 60,665 |
| Feb 9, 2026 | 6.48 | 6.60 | 6.33 | 6.46 | 6.46 | 1.25% | 42,228 |
| Feb 6, 2026 | 6.38 | 6.49 | 6.33 | 6.38 | 6.38 | - | 27,289 |
| Feb 5, 2026 | 6.97 | 7.00 | 6.38 | 6.38 | 6.38 | -2.82% | 48,956 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.50 | 6.57 | 6.57 | -1.87% | 9,367 |
| Feb 3, 2026 | 6.77 | 6.77 | 6.50 | 6.69 | 6.69 | 2.29% | 105,751 |
| Feb 2, 2026 | 6.33 | 6.60 | 6.33 | 6.54 | 6.54 | 3.48% | 9,346 |
| Jan 30, 2026 | 6.30 | 6.43 | 6.23 | 6.32 | 6.32 | -0.78% | 121,869 |
| Jan 29, 2026 | 6.48 | 6.55 | 6.36 | 6.37 | 6.37 | -1.24% | 37,214 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.36 | 6.45 | 6.45 | 0.62% | 31,194 |
| Jan 27, 2026 | 6.53 | 6.55 | 6.40 | 6.41 | 6.41 | -2.88% | 5,025 |
| Jan 26, 2026 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | -1.49% | 1,396 |
| Jan 23, 2026 | 6.82 | 6.82 | 6.67 | 6.70 | 6.70 | 1.36% | 2,548 |
| Jan 22, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 0.15% | 5,535 |
| Jan 21, 2026 | 6.63 | 6.78 | 6.59 | 6.60 | 6.60 | -2.37% | 21,906 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | 1.81% | 5,092 |
| Jan 19, 2026 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | -1.48% | 55,017 |
| Jan 16, 2026 | 6.76 | 6.82 | 6.73 | 6.74 | 6.74 | 0.45% | 22,415 |
| Jan 15, 2026 | 6.79 | 6.80 | 6.71 | 6.71 | 6.71 | -0.59% | 92,142 |
| Jan 14, 2026 | 6.78 | 6.80 | 6.72 | 6.75 | 6.75 | 0.75% | 1,534 |
| Jan 13, 2026 | 6.57 | 6.78 | 6.50 | 6.70 | 6.70 | 1.21% | 15,347 |
| Jan 12, 2026 | 6.62 | 6.71 | 6.55 | 6.62 | 6.62 | -0.45% | 34,726 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.45% | 7,637 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.66 | 6.68 | 6.68 | -1.76% | 13,738 |
| Jan 7, 2026 | 6.81 | 6.91 | 6.80 | 6.80 | 6.80 | -0.29% | 22,298 |
| Jan 6, 2026 | 6.83 | 6.95 | 6.81 | 6.82 | 6.82 | 0.15% | 8,924 |
| Jan 5, 2026 | 6.89 | 7.00 | 6.81 | 6.81 | 6.81 | -1.87% | 7,294 |
| Jan 2, 2026 | 6.81 | 6.95 | 6.81 | 6.94 | 6.94 | 0.73% | 4,879 |
| Dec 31, 2025 | 6.91 | 6.97 | 6.88 | 6.89 | 6.89 | -0.14% | 3,690 |
| Dec 30, 2025 | 6.85 | 6.96 | 6.80 | 6.90 | 6.90 | -0.14% | 4,002 |
| Dec 29, 2025 | 6.92 | 6.92 | 6.77 | 6.91 | 6.91 | -0.14% | 4,606 |
| Dec 24, 2025 | 6.81 | 6.99 | 6.72 | 6.92 | 6.92 | 1.02% | 14,335 |
| Dec 23, 2025 | 6.80 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 13,529 |
| Dec 22, 2025 | 6.95 | 7.06 | 6.77 | 7.00 | 7.00 | 1.30% | 12,047 |
| Dec 19, 2025 | 6.99 | 7.07 | 6.90 | 6.91 | 6.91 | -0.86% | 15,064 |
| Dec 18, 2025 | 6.86 | 6.98 | 6.73 | 6.97 | 6.97 | 0.43% | 253,272 |
| Dec 17, 2025 | 6.97 | 7.05 | 6.89 | 6.94 | 6.94 | -1.56% | 17,379 |
| Dec 16, 2025 | 7.23 | 7.34 | 6.90 | 7.05 | 7.05 | -2.76% | 8,351 |
| Dec 15, 2025 | 7.31 | 7.35 | 7.13 | 7.25 | 7.25 | -3.20% | 24,446 |
| Dec 12, 2025 | 7.42 | 7.53 | 7.30 | 7.49 | 7.49 | -0.13% | 8,303 |
| Dec 11, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 7,462 |
| Dec 10, 2025 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | - | 10,948 |
| Dec 9, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.13% | 4,782 |
| Dec 8, 2025 | 7.40 | 7.43 | 7.40 | 7.41 | 7.41 | 0.14% | 4,473 |
| Dec 5, 2025 | 7.40 | 7.46 | 7.40 | 7.40 | 7.40 | 0.27% | 29,375 |
| Dec 4, 2025 | 7.39 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 19,655 |
| Dec 3, 2025 | 7.36 | 7.41 | 7.36 | 7.40 | 7.40 | - | 10,733 |
| Dec 2, 2025 | 7.40 | 7.49 | 7.40 | 7.40 | 7.40 | -0.94% | 49,311 |
| Dec 1, 2025 | 7.41 | 7.50 | 7.40 | 7.47 | 7.47 | -0.40% | 14,873 |
| Nov 28, 2025 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 6,609 |
| Nov 27, 2025 | 7.30 | 7.62 | 7.30 | 7.45 | 7.45 | 2.34% | 9,156 |
| Nov 26, 2025 | 7.26 | 7.30 | 7.21 | 7.28 | 7.28 | 0.41% | 5,031 |
| Nov 25, 2025 | 7.10 | 7.32 | 7.04 | 7.25 | 7.25 | - | 4,001 |
| Nov 24, 2025 | 7.23 | 7.30 | 7.04 | 7.25 | 7.25 | -1.23% | 4,631 |
| Nov 21, 2025 | 7.42 | 7.57 | 7.27 | 7.34 | 7.34 | -1.48% | 16,498 |
| Nov 20, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 0.40% | 2,275 |
| Nov 19, 2025 | 7.17 | 7.42 | 7.17 | 7.42 | 7.42 | 0.54% | 39,731 |
| Nov 18, 2025 | 7.11 | 7.38 | 7.00 | 7.38 | 7.38 | 4.68% | 13,411 |
| Nov 17, 2025 | 7.12 | 7.22 | 7.00 | 7.05 | 7.05 | -2.22% | 29,711 |
| Nov 14, 2025 | 7.11 | 7.40 | 7.11 | 7.21 | 7.21 | -2.30% | 12,428 |
| Nov 13, 2025 | 7.37 | 7.42 | 7.19 | 7.38 | 7.38 | -1.99% | 10,269 |
| Nov 12, 2025 | 7.32 | 7.54 | 7.32 | 7.53 | 7.53 | 2.87% | 23,046 |
| Nov 11, 2025 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 3.39% | 13,292 |
| Nov 10, 2025 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 1.87% | 5,820 |
| Nov 7, 2025 | 6.92 | 7.00 | 6.85 | 6.95 | 6.95 | -1.28% | 12,135 |
| Nov 6, 2025 | 6.91 | 7.04 | 6.90 | 7.04 | 7.04 | - | 5,852 |
| Nov 5, 2025 | 7.00 | 7.11 | 6.99 | 7.04 | 7.04 | 0.86% | 11,795 |
| Nov 4, 2025 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | 0.43% | 9,260 |
| Nov 3, 2025 | 7.02 | 7.09 | 6.82 | 6.95 | 6.95 | -5.70% | 28,791 |
| Oct 31, 2025 | 7.00 | 7.37 | 7.00 | 7.37 | 7.37 | 6.50% | 17,653 |
| Oct 30, 2025 | 7.17 | 7.21 | 6.92 | 6.92 | 6.92 | -1.70% | 22,628 |
| Oct 29, 2025 | 7.25 | 7.25 | 6.95 | 7.04 | 7.04 | 1.88% | 9,714 |
| Oct 28, 2025 | 6.84 | 7.06 | 6.84 | 6.91 | 6.91 | -1.85% | 73,405 |
| Oct 27, 2025 | 6.92 | 7.41 | 6.91 | 7.04 | 7.04 | -4.74% | 15,908 |
| Oct 24, 2025 | 6.82 | 7.44 | 6.82 | 7.39 | 7.39 | 0.54% | 18,670 |
| Oct 23, 2025 | 7.10 | 7.50 | 7.09 | 7.35 | 7.35 | 3.52% | 41,468 |
| Oct 22, 2025 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 3.35% | 13,572 |
| Oct 21, 2025 | 6.69 | 6.87 | 6.69 | 6.87 | 6.87 | 1.18% | 15,767 |
| Oct 20, 2025 | 6.68 | 6.89 | 6.68 | 6.79 | 6.79 | 0.74% | 9,093 |
| Oct 17, 2025 | 6.71 | 6.88 | 6.68 | 6.74 | 6.74 | 0.60% | 30,315 |
| Oct 16, 2025 | 6.80 | 6.83 | 6.58 | 6.70 | 6.70 | -1.47% | 134,750 |
| Oct 15, 2025 | 6.80 | 6.90 | 6.73 | 6.80 | 6.80 | -0.87% | 30,596 |
| Oct 14, 2025 | 6.83 | 6.95 | 6.69 | 6.86 | 6.86 | 0.73% | 252,656 |