Sangoma Technologies Corporation (STC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 7.22 | 7.30 | 7.10 | 7.18 | 7.18 | 155,400 |
| 27 May 2024 | 6.80 | 7.41 | 6.80 | 7.12 | 7.12 | 69,900 |
| 24 May 2024 | 6.80 | 6.90 | 6.78 | 6.80 | 6.80 | 19,300 |
| 23 May 2024 | 6.76 | 6.82 | 6.76 | 6.80 | 6.80 | 46,600 |
| 22 May 2024 | 6.83 | 6.84 | 6.77 | 6.82 | 6.82 | 16,600 |
| 21 May 2024 | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | 127,000 |
| 17 May 2024 | 6.48 | 6.78 | 6.45 | 6.72 | 6.72 | 111,800 |
| 16 May 2024 | 6.11 | 6.49 | 6.11 | 6.46 | 6.46 | 124,600 |
| 15 May 2024 | 5.94 | 6.18 | 5.94 | 6.11 | 6.11 | 9,800 |
| 14 May 2024 | 6.07 | 6.07 | 6.00 | 6.04 | 6.04 | 18,700 |
| 13 May 2024 | 6.00 | 6.16 | 6.00 | 6.06 | 6.06 | 4,300 |
| 10 May 2024 | 6.14 | 6.25 | 5.90 | 6.06 | 6.06 | 18,200 |
| 09 May 2024 | 5.81 | 6.18 | 5.81 | 6.11 | 6.11 | 61,800 |
| 08 May 2024 | 5.38 | 5.70 | 5.38 | 5.65 | 5.65 | 4,300 |
| 07 May 2024 | 5.70 | 5.76 | 5.68 | 5.68 | 5.68 | 4,400 |
| 06 May 2024 | 5.95 | 5.96 | 5.58 | 5.70 | 5.70 | 20,800 |
| 03 May 2024 | 5.96 | 6.00 | 5.90 | 5.95 | 5.95 | 3,200 |
| 02 May 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 11,000 |
| 01 May 2024 | 6.00 | 6.09 | 5.98 | 6.00 | 6.00 | 6,900 |
| 30 Apr 2024 | 6.01 | 6.03 | 5.98 | 5.98 | 5.98 | 17,900 |
| 29 Apr 2024 | 5.95 | 6.07 | 5.85 | 6.01 | 6.01 | 9,600 |
| 26 Apr 2024 | 6.01 | 6.12 | 5.97 | 6.02 | 6.02 | 8,000 |
| 25 Apr 2024 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | 9,900 |
| 24 Apr 2024 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 2,600 |
| 23 Apr 2024 | 6.05 | 6.12 | 6.05 | 6.11 | 6.11 | 1,300 |
| 22 Apr 2024 | 6.07 | 6.10 | 5.98 | 6.09 | 6.09 | 10,500 |
| 19 Apr 2024 | 6.21 | 6.24 | 6.21 | 6.21 | 6.21 | 4,800 |
| 18 Apr 2024 | 6.06 | 6.25 | 6.05 | 6.10 | 6.10 | 13,200 |
| 17 Apr 2024 | 6.16 | 6.16 | 6.00 | 6.06 | 6.06 | 5,300 |
| 16 Apr 2024 | 6.35 | 6.35 | 6.07 | 6.15 | 6.15 | 6,000 |
| 15 Apr 2024 | 6.60 | 6.68 | 6.40 | 6.40 | 6.40 | 3,000 |
| 12 Apr 2024 | 6.66 | 6.66 | 6.43 | 6.60 | 6.60 | 6,800 |
| 11 Apr 2024 | 6.78 | 6.78 | 6.68 | 6.70 | 6.70 | 2,700 |
| 10 Apr 2024 | 6.78 | 6.82 | 6.78 | 6.78 | 6.78 | 6,700 |
| 09 Apr 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 35,000 |
| 08 Apr 2024 | 6.72 | 6.78 | 6.62 | 6.68 | 6.68 | 125,900 |
| 05 Apr 2024 | 6.53 | 6.80 | 6.53 | 6.73 | 6.73 | 124,300 |
| 04 Apr 2024 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 26,900 |
| 03 Apr 2024 | 6.36 | 6.54 | 6.29 | 6.51 | 6.51 | 5,500 |
| 02 Apr 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 2,100 |
| 01 Apr 2024 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | 6,000 |
| 28 Mar 2024 | 6.52 | 6.55 | 6.50 | 6.55 | 6.55 | 800 |
| 27 Mar 2024 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | 22,200 |
| 26 Mar 2024 | 6.54 | 6.54 | 6.27 | 6.52 | 6.52 | 6,900 |
| 25 Mar 2024 | 6.50 | 6.50 | 6.45 | 6.47 | 6.47 | 29,900 |
| 22 Mar 2024 | 6.41 | 6.58 | 6.41 | 6.57 | 6.57 | 7,000 |
| 21 Mar 2024 | 6.58 | 6.58 | 6.41 | 6.50 | 6.50 | 8,500 |
| 20 Mar 2024 | 6.36 | 6.57 | 6.35 | 6.45 | 6.45 | 42,000 |
| 19 Mar 2024 | 6.33 | 6.36 | 6.30 | 6.36 | 6.36 | 7,400 |
| 18 Mar 2024 | 6.36 | 6.38 | 6.31 | 6.31 | 6.31 | 10,900 |
| 15 Mar 2024 | 6.17 | 6.49 | 6.10 | 6.37 | 6.37 | 17,900 |
| 14 Mar 2024 | 6.38 | 6.38 | 6.21 | 6.26 | 6.26 | 11,600 |
| 13 Mar 2024 | 6.26 | 6.45 | 6.26 | 6.38 | 6.38 | 32,400 |
| 12 Mar 2024 | 5.95 | 6.38 | 5.95 | 6.38 | 6.38 | 43,700 |
| 11 Mar 2024 | 6.21 | 6.27 | 6.00 | 6.01 | 6.01 | 27,700 |
| 08 Mar 2024 | 5.70 | 6.29 | 5.60 | 6.25 | 6.25 | 125,500 |
| 07 Mar 2024 | 5.30 | 5.67 | 5.30 | 5.64 | 5.64 | 20,500 |
| 06 Mar 2024 | 5.25 | 5.30 | 5.21 | 5.28 | 5.28 | 7,500 |
| 05 Mar 2024 | 5.27 | 5.32 | 5.14 | 5.18 | 5.18 | 8,600 |
| 04 Mar 2024 | 5.35 | 5.40 | 5.30 | 5.36 | 5.36 | 8,700 |
| 01 Mar 2024 | 5.27 | 5.40 | 5.26 | 5.36 | 5.36 | 15,700 |
| 29 Feb 2024 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 13,000 |
| 28 Feb 2024 | 5.18 | 5.23 | 5.12 | 5.20 | 5.20 | 6,000 |
| 27 Feb 2024 | 5.21 | 5.26 | 5.20 | 5.26 | 5.26 | 3,700 |
| 26 Feb 2024 | 5.33 | 5.33 | 5.12 | 5.21 | 5.21 | 13,200 |
| 23 Feb 2024 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 2,000 |
| 22 Feb 2024 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | 9,500 |
| 21 Feb 2024 | 5.21 | 5.32 | 5.18 | 5.32 | 5.32 | 5,200 |
| 20 Feb 2024 | 5.16 | 5.30 | 5.16 | 5.19 | 5.19 | 10,700 |
| 16 Feb 2024 | 5.23 | 5.34 | 5.07 | 5.32 | 5.32 | 26,900 |
| 15 Feb 2024 | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | 8,500 |
| 14 Feb 2024 | 5.08 | 5.20 | 4.99 | 5.08 | 5.08 | 47,800 |
| 13 Feb 2024 | 5.19 | 5.30 | 4.98 | 5.00 | 5.00 | 36,300 |
| 12 Feb 2024 | 4.78 | 5.30 | 4.65 | 5.05 | 5.05 | 103,300 |
| 09 Feb 2024 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 116,700 |
| 08 Feb 2024 | 3.82 | 3.93 | 3.78 | 3.87 | 3.87 | 12,200 |
| 07 Feb 2024 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 800 |
| 06 Feb 2024 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 3,600 |
| 05 Feb 2024 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 7,600 |
| 02 Feb 2024 | 3.78 | 3.98 | 3.77 | 3.80 | 3.80 | 63,600 |
| 01 Feb 2024 | 3.62 | 3.85 | 3.62 | 3.78 | 3.78 | 53,200 |
| 31 Jan 2024 | 3.61 | 3.82 | 3.61 | 3.79 | 3.79 | 8,600 |
| 30 Jan 2024 | 3.72 | 3.89 | 3.72 | 3.88 | 3.88 | 3,900 |
| 29 Jan 2024 | 3.76 | 3.83 | 3.61 | 3.83 | 3.83 | 6,700 |
| 26 Jan 2024 | 3.67 | 3.77 | 3.67 | 3.70 | 3.70 | 4,200 |
| 25 Jan 2024 | 3.70 | 3.75 | 3.63 | 3.66 | 3.66 | 30,300 |
| 24 Jan 2024 | 3.88 | 3.88 | 3.51 | 3.68 | 3.68 | 110,000 |
| 23 Jan 2024 | 3.85 | 3.96 | 3.80 | 3.94 | 3.94 | 9,500 |
| 22 Jan 2024 | 3.81 | 3.95 | 3.81 | 3.90 | 3.90 | 2,300 |
| 19 Jan 2024 | 3.86 | 4.09 | 3.85 | 3.89 | 3.89 | 8,900 |
| 18 Jan 2024 | 3.90 | 4.02 | 3.86 | 4.02 | 4.02 | 23,600 |
| 17 Jan 2024 | 3.98 | 3.98 | 3.82 | 3.97 | 3.97 | 12,800 |
| 16 Jan 2024 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | 10,600 |
| 15 Jan 2024 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | 10,800 |
| 12 Jan 2024 | 4.02 | 4.12 | 4.02 | 4.02 | 4.02 | 3,500 |
| 11 Jan 2024 | 4.05 | 4.09 | 4.02 | 4.06 | 4.06 | 5,400 |
| 10 Jan 2024 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | 2,800 |
| 09 Jan 2024 | 4.12 | 4.12 | 3.98 | 4.07 | 4.07 | 2,800 |
| 08 Jan 2024 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | 23,200 |
| 05 Jan 2024 | 4.06 | 4.10 | 4.05 | 4.07 | 4.07 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.