Sangoma Technologies Corporation (TSX:STC)
Canada
· Delayed Price · Currency is CAD 5.79
-0.16 (-2.69%)
Apr 28, 2026, 3:59 PM EST
Sangoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.86 | 5.86 | 5.55 | 5.64 | - | -5.21% | 12,522 |
| Apr 27, 2026 | 5.85 | 5.95 | 5.79 | 5.95 | 5.95 | - | 33,742 |
| Apr 24, 2026 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | 1.88% | 11,147 |
| Apr 23, 2026 | 5.91 | 6.06 | 5.84 | 5.84 | 5.84 | -2.50% | 38,825 |
| Apr 22, 2026 | 5.90 | 6.04 | 5.81 | 5.99 | 5.99 | 2.22% | 25,417 |
| Apr 21, 2026 | 5.62 | 5.88 | 5.62 | 5.86 | 5.86 | 1.03% | 16,828 |
| Apr 20, 2026 | 5.83 | 5.89 | 5.72 | 5.80 | 5.80 | -0.85% | 10,601 |
| Apr 17, 2026 | 5.75 | 5.96 | 5.72 | 5.85 | 5.85 | 2.45% | 36,836 |
| Apr 16, 2026 | 5.80 | 5.83 | 5.61 | 5.71 | 5.71 | -0.70% | 29,504 |
| Apr 15, 2026 | 5.76 | 5.90 | 5.70 | 5.75 | 5.75 | -1.54% | 15,040 |
| Apr 14, 2026 | 5.26 | 5.84 | 5.26 | 5.84 | 5.84 | 10.82% | 833,950 |
| Apr 13, 2026 | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | 1.93% | 8,676 |
| Apr 10, 2026 | 5.30 | 5.34 | 5.16 | 5.17 | 5.17 | -2.08% | 22,901 |
| Apr 9, 2026 | 5.28 | 5.30 | 5.16 | 5.28 | 5.28 | -0.38% | 777,929 |
| Apr 8, 2026 | 5.41 | 5.41 | 5.23 | 5.30 | 5.30 | -1.85% | 11,198 |
| Apr 7, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.64% | 9,954 |
| Apr 6, 2026 | 5.44 | 5.50 | 5.40 | 5.49 | 5.49 | 1.48% | 19,340 |
| Apr 2, 2026 | 5.42 | 5.50 | 5.28 | 5.41 | 5.41 | -0.37% | 6,605 |
| Apr 1, 2026 | 5.32 | 5.49 | 5.29 | 5.43 | 5.43 | -0.91% | 11,805 |
| Mar 31, 2026 | 5.21 | 5.48 | 5.18 | 5.48 | 5.48 | 0.55% | 282,732 |
| Mar 30, 2026 | 5.51 | 5.90 | 5.45 | 5.45 | 5.45 | -0.91% | 36,141 |
| Mar 27, 2026 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -2.14% | 57,315 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -2.77% | 27,626 |
| Mar 25, 2026 | 5.80 | 5.92 | 5.77 | 5.78 | 5.78 | 1.40% | 10,685 |
| Mar 24, 2026 | 5.92 | 5.95 | 5.70 | 5.70 | 5.70 | -3.55% | 48,423 |
| Mar 23, 2026 | 5.93 | 6.02 | 5.91 | 5.91 | 5.91 | -0.67% | 5,077 |
| Mar 20, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | -1.00% | 12,591 |
| Mar 19, 2026 | 6.00 | 6.01 | 5.92 | 6.01 | 6.01 | -0.50% | 8,015 |
| Mar 18, 2026 | 6.02 | 6.19 | 5.97 | 6.04 | 6.04 | -0.82% | 34,162 |
| Mar 17, 2026 | 6.18 | 6.20 | 6.09 | 6.09 | 6.09 | -1.46% | 29,341 |
| Mar 16, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 0.49% | 15,105 |
| Mar 13, 2026 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | -0.16% | 18,697 |
| Mar 12, 2026 | 6.15 | 6.25 | 6.15 | 6.16 | 6.16 | -0.96% | 1,530 |
| Mar 11, 2026 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | - | 10,063 |
| Mar 10, 2026 | 6.16 | 6.27 | 6.15 | 6.22 | 6.22 | 0.97% | 2,996 |
| Mar 9, 2026 | 6.10 | 6.17 | 6.10 | 6.16 | 6.16 | -2.69% | 3,175 |
| 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 |