Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 7.40
+0.02 (0.27%)
At close: Dec 5, 2025
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.20 | 7.20 | 6.81 | 6.81 | 6.81 | -1.73% | 9,425 |
| Oct 9, 2025 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | -2.39% | 8,707 |
| Oct 8, 2025 | 7.23 | 7.33 | 7.08 | 7.10 | 7.10 | -1.25% | 16,451 |
| Oct 7, 2025 | 7.22 | 7.23 | 7.08 | 7.19 | 7.19 | -0.14% | 9,839 |
| Oct 6, 2025 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | -3.10% | 14,552 |
| Oct 3, 2025 | 7.30 | 7.44 | 7.26 | 7.43 | 7.43 | 1.23% | 12,128 |
| Oct 2, 2025 | 7.36 | 7.42 | 7.24 | 7.34 | 7.34 | -0.27% | 11,459 |
| Oct 1, 2025 | 6.91 | 7.48 | 6.91 | 7.36 | 7.36 | 6.51% | 48,071 |
| Sep 30, 2025 | 6.83 | 6.92 | 6.80 | 6.91 | 6.91 | 1.32% | 18,331 |
| Sep 29, 2025 | 7.06 | 7.14 | 6.81 | 6.82 | 6.82 | -3.54% | 37,779 |
| Sep 26, 2025 | 6.83 | 7.18 | 6.83 | 7.07 | 7.07 | 2.46% | 25,345 |
| Sep 25, 2025 | 6.81 | 6.93 | 6.80 | 6.90 | 6.90 | 1.32% | 5,042 |
| Sep 24, 2025 | 6.93 | 6.93 | 6.80 | 6.81 | 6.81 | -1.30% | 29,519 |
| Sep 23, 2025 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | -1.99% | 39,137 |
| Sep 22, 2025 | 7.15 | 7.15 | 6.86 | 7.04 | 7.04 | -0.85% | 47,916 |
| Sep 19, 2025 | 7.34 | 7.40 | 7.00 | 7.10 | 7.10 | -2.87% | 50,926 |
| Sep 18, 2025 | 7.99 | 8.00 | 6.48 | 7.31 | 7.31 | -13.90% | 118,165 |
| Sep 17, 2025 | 8.18 | 8.73 | 8.15 | 8.49 | 8.49 | 4.17% | 41,650 |
| Sep 16, 2025 | 8.34 | 8.57 | 8.07 | 8.15 | 8.15 | -1.57% | 20,848 |
| Sep 15, 2025 | 7.85 | 8.28 | 7.71 | 8.28 | 8.28 | 6.02% | 30,220 |
| Sep 12, 2025 | 7.60 | 7.81 | 7.51 | 7.81 | 7.81 | 2.63% | 17,190 |
| Sep 11, 2025 | 7.65 | 7.70 | 7.53 | 7.61 | 7.61 | -1.17% | 4,894 |
| Sep 10, 2025 | 7.69 | 7.71 | 7.58 | 7.70 | 7.70 | - | 4,842 |
| Sep 9, 2025 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | -0.39% | 4,171 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.50 | 7.73 | 7.73 | -1.28% | 14,313 |
| Sep 5, 2025 | 7.81 | 7.86 | 7.58 | 7.83 | 7.83 | 0.26% | 10,573 |
| Sep 4, 2025 | 7.92 | 7.92 | 7.81 | 7.81 | 7.81 | -1.39% | 1,701 |
| Sep 3, 2025 | 8.09 | 8.09 | 7.76 | 7.92 | 7.92 | -3.06% | 19,434 |
| Sep 2, 2025 | 8.33 | 8.38 | 8.15 | 8.17 | 8.17 | -4.11% | 19,205 |
| Aug 29, 2025 | 8.20 | 8.58 | 8.20 | 8.52 | 8.52 | 4.41% | 23,465 |
| Aug 28, 2025 | 8.22 | 8.24 | 8.15 | 8.16 | 8.16 | -0.73% | 3,675 |
| Aug 27, 2025 | 7.95 | 8.22 | 7.86 | 8.22 | 8.22 | 3.40% | 97,948 |
| Aug 26, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 3.38% | 10,700 |
| Aug 25, 2025 | 7.82 | 7.82 | 7.69 | 7.69 | 7.69 | -2.41% | 5,661 |
| Aug 22, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -0.88% | 15,285 |
| Aug 21, 2025 | 7.88 | 8.03 | 7.88 | 7.95 | 7.95 | -0.38% | 3,796 |
| Aug 20, 2025 | 8.18 | 8.18 | 7.89 | 7.98 | 7.98 | 1.66% | 12,746 |
| Aug 19, 2025 | 7.89 | 8.06 | 7.84 | 7.85 | 7.85 | -0.88% | 10,502 |
| Aug 18, 2025 | 8.01 | 8.13 | 7.92 | 7.92 | 7.92 | -2.10% | 256,824 |
| Aug 15, 2025 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | 0.62% | 3,850 |
| Aug 14, 2025 | 8.05 | 8.05 | 7.98 | 8.04 | 8.04 | -0.12% | 9,964 |
| Aug 13, 2025 | 8.12 | 8.12 | 8.01 | 8.05 | 8.05 | -0.62% | 8,628 |
| Aug 12, 2025 | 8.00 | 8.12 | 8.00 | 8.10 | 8.10 | 1.50% | 17,932 |
| Aug 11, 2025 | 8.00 | 8.12 | 7.97 | 7.98 | 7.98 | -0.62% | 6,628 |
| Aug 8, 2025 | 8.18 | 8.18 | 8.00 | 8.03 | 8.03 | -1.95% | 1,855 |
| Aug 7, 2025 | 8.14 | 8.19 | 8.04 | 8.19 | 8.19 | 2.25% | 9,787 |
| Aug 6, 2025 | 7.90 | 8.07 | 7.90 | 8.01 | 8.01 | 0.88% | 3,282 |
| Aug 5, 2025 | 7.51 | 8.01 | 7.51 | 7.94 | 7.94 | 1.40% | 5,557 |
| Aug 1, 2025 | 7.82 | 7.83 | 7.75 | 7.83 | 7.83 | -0.25% | 5,983 |
| Jul 31, 2025 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 2.35% | 138,799 |
| Jul 30, 2025 | 7.71 | 7.85 | 7.65 | 7.67 | 7.67 | -0.39% | 3,107 |
| Jul 29, 2025 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | -2.90% | 6,110 |
| Jul 28, 2025 | 7.85 | 7.93 | 7.82 | 7.93 | 7.93 | 1.02% | 9,146 |
| Jul 25, 2025 | 7.89 | 8.00 | 7.85 | 7.85 | 7.85 | -1.13% | 14,796 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | 0.51% | 4,299 |
| Jul 23, 2025 | 7.99 | 8.04 | 7.83 | 7.90 | 7.90 | -1.62% | 10,557 |
| Jul 22, 2025 | 7.96 | 8.10 | 7.96 | 8.03 | 8.03 | 1.13% | 15,413 |
| Jul 21, 2025 | 8.02 | 8.11 | 7.94 | 7.94 | 7.94 | -1.85% | 23,060 |
| Jul 18, 2025 | 8.23 | 8.24 | 8.04 | 8.09 | 8.09 | -1.34% | 617 |
| Jul 17, 2025 | 8.23 | 8.23 | 8.08 | 8.20 | 8.20 | 0.86% | 2,132 |
| Jul 16, 2025 | 8.03 | 8.17 | 8.00 | 8.13 | 8.13 | 0.12% | 7,413 |