Sangoma Technologies Corporation (STC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.14 | 6.25 | 5.90 | 6.06 | 6.06 | 18,200 |
| May 09, 2024 | 5.81 | 6.18 | 5.81 | 6.11 | 6.11 | 61,800 |
| May 08, 2024 | 5.38 | 5.70 | 5.38 | 5.65 | 5.65 | 4,300 |
| May 07, 2024 | 5.70 | 5.76 | 5.68 | 5.68 | 5.68 | 4,400 |
| May 06, 2024 | 5.95 | 5.96 | 5.58 | 5.70 | 5.70 | 20,800 |
| May 03, 2024 | 5.96 | 6.00 | 5.90 | 5.95 | 5.95 | 3,200 |
| May 02, 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 11,000 |
| May 01, 2024 | 6.00 | 6.09 | 5.98 | 6.00 | 6.00 | 6,900 |
| Apr 30, 2024 | 6.01 | 6.03 | 5.98 | 5.98 | 5.98 | 17,900 |
| Apr 29, 2024 | 5.95 | 6.07 | 5.85 | 6.01 | 6.01 | 9,600 |
| Apr 26, 2024 | 6.01 | 6.12 | 5.97 | 6.02 | 6.02 | 8,000 |
| Apr 25, 2024 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | 9,900 |
| Apr 24, 2024 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 2,600 |
| Apr 23, 2024 | 6.05 | 6.12 | 6.05 | 6.11 | 6.11 | 1,300 |
| Apr 22, 2024 | 6.07 | 6.10 | 5.98 | 6.09 | 6.09 | 10,500 |
| Apr 19, 2024 | 6.21 | 6.24 | 6.21 | 6.21 | 6.21 | 4,800 |
| Apr 18, 2024 | 6.06 | 6.25 | 6.05 | 6.10 | 6.10 | 13,200 |
| Apr 17, 2024 | 6.16 | 6.16 | 6.00 | 6.06 | 6.06 | 5,300 |
| Apr 16, 2024 | 6.35 | 6.35 | 6.07 | 6.15 | 6.15 | 6,000 |
| Apr 15, 2024 | 6.60 | 6.68 | 6.40 | 6.40 | 6.40 | 3,000 |
| Apr 12, 2024 | 6.66 | 6.66 | 6.43 | 6.60 | 6.60 | 6,800 |
| Apr 11, 2024 | 6.78 | 6.78 | 6.68 | 6.70 | 6.70 | 2,700 |
| Apr 10, 2024 | 6.78 | 6.82 | 6.78 | 6.78 | 6.78 | 6,700 |
| Apr 09, 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 35,000 |
| Apr 08, 2024 | 6.72 | 6.78 | 6.62 | 6.68 | 6.68 | 125,900 |
| Apr 05, 2024 | 6.53 | 6.80 | 6.53 | 6.73 | 6.73 | 124,300 |
| Apr 04, 2024 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 26,900 |
| Apr 03, 2024 | 6.36 | 6.54 | 6.29 | 6.51 | 6.51 | 5,500 |
| Apr 02, 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 2,100 |
| Apr 01, 2024 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | 6,000 |
| Mar 28, 2024 | 6.52 | 6.55 | 6.50 | 6.55 | 6.55 | 800 |
| Mar 27, 2024 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | 22,200 |
| Mar 26, 2024 | 6.54 | 6.54 | 6.27 | 6.52 | 6.52 | 6,900 |
| Mar 25, 2024 | 6.50 | 6.50 | 6.45 | 6.47 | 6.47 | 29,900 |
| Mar 22, 2024 | 6.41 | 6.58 | 6.41 | 6.57 | 6.57 | 7,000 |
| Mar 21, 2024 | 6.58 | 6.58 | 6.41 | 6.50 | 6.50 | 8,500 |
| Mar 20, 2024 | 6.36 | 6.57 | 6.35 | 6.45 | 6.45 | 42,000 |
| Mar 19, 2024 | 6.33 | 6.36 | 6.30 | 6.36 | 6.36 | 7,400 |
| Mar 18, 2024 | 6.36 | 6.38 | 6.31 | 6.31 | 6.31 | 10,900 |
| Mar 15, 2024 | 6.17 | 6.49 | 6.10 | 6.37 | 6.37 | 17,900 |
| Mar 14, 2024 | 6.38 | 6.38 | 6.21 | 6.26 | 6.26 | 11,600 |
| Mar 13, 2024 | 6.26 | 6.45 | 6.26 | 6.38 | 6.38 | 32,400 |
| Mar 12, 2024 | 5.95 | 6.38 | 5.95 | 6.38 | 6.38 | 43,700 |
| Mar 11, 2024 | 6.21 | 6.27 | 6.00 | 6.01 | 6.01 | 27,700 |
| Mar 08, 2024 | 5.70 | 6.29 | 5.60 | 6.25 | 6.25 | 125,500 |
| Mar 07, 2024 | 5.30 | 5.67 | 5.30 | 5.64 | 5.64 | 20,500 |
| Mar 06, 2024 | 5.25 | 5.30 | 5.21 | 5.28 | 5.28 | 7,500 |
| Mar 05, 2024 | 5.27 | 5.32 | 5.14 | 5.18 | 5.18 | 8,600 |
| Mar 04, 2024 | 5.35 | 5.40 | 5.30 | 5.36 | 5.36 | 8,700 |
| Mar 01, 2024 | 5.27 | 5.40 | 5.26 | 5.36 | 5.36 | 15,700 |
| Feb 29, 2024 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 13,000 |
| Feb 28, 2024 | 5.18 | 5.23 | 5.12 | 5.20 | 5.20 | 6,000 |
| Feb 27, 2024 | 5.21 | 5.26 | 5.20 | 5.26 | 5.26 | 3,700 |
| Feb 26, 2024 | 5.33 | 5.33 | 5.12 | 5.21 | 5.21 | 13,200 |
| Feb 23, 2024 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 2,000 |
| Feb 22, 2024 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | 9,500 |
| Feb 21, 2024 | 5.21 | 5.32 | 5.18 | 5.32 | 5.32 | 5,200 |
| Feb 20, 2024 | 5.16 | 5.30 | 5.16 | 5.19 | 5.19 | 10,700 |
| Feb 16, 2024 | 5.23 | 5.34 | 5.07 | 5.32 | 5.32 | 26,900 |
| Feb 15, 2024 | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | 8,500 |
| Feb 14, 2024 | 5.08 | 5.20 | 4.99 | 5.08 | 5.08 | 47,800 |
| Feb 13, 2024 | 5.19 | 5.30 | 4.98 | 5.00 | 5.00 | 36,300 |
| Feb 12, 2024 | 4.78 | 5.30 | 4.65 | 5.05 | 5.05 | 103,300 |
| Feb 09, 2024 | 4.10 | 4.58 | 4.10 | 4.58 | 4.58 | 116,700 |
| Feb 08, 2024 | 3.82 | 3.93 | 3.78 | 3.87 | 3.87 | 12,200 |
| Feb 07, 2024 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 800 |
| Feb 06, 2024 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 3,600 |
| Feb 05, 2024 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 7,600 |
| Feb 02, 2024 | 3.78 | 3.98 | 3.77 | 3.80 | 3.80 | 63,600 |
| Feb 01, 2024 | 3.62 | 3.85 | 3.62 | 3.78 | 3.78 | 53,200 |
| Jan 31, 2024 | 3.61 | 3.82 | 3.61 | 3.79 | 3.79 | 8,600 |
| Jan 30, 2024 | 3.72 | 3.89 | 3.72 | 3.88 | 3.88 | 3,900 |
| Jan 29, 2024 | 3.76 | 3.83 | 3.61 | 3.83 | 3.83 | 6,700 |
| Jan 26, 2024 | 3.67 | 3.77 | 3.67 | 3.70 | 3.70 | 4,200 |
| Jan 25, 2024 | 3.70 | 3.75 | 3.63 | 3.66 | 3.66 | 30,300 |
| Jan 24, 2024 | 3.88 | 3.88 | 3.51 | 3.68 | 3.68 | 110,000 |
| Jan 23, 2024 | 3.85 | 3.96 | 3.80 | 3.94 | 3.94 | 9,500 |
| Jan 22, 2024 | 3.81 | 3.95 | 3.81 | 3.90 | 3.90 | 2,300 |
| Jan 19, 2024 | 3.86 | 4.09 | 3.85 | 3.89 | 3.89 | 8,900 |
| Jan 18, 2024 | 3.90 | 4.02 | 3.86 | 4.02 | 4.02 | 23,600 |
| Jan 17, 2024 | 3.98 | 3.98 | 3.82 | 3.97 | 3.97 | 12,800 |
| Jan 16, 2024 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | 10,600 |
| Jan 15, 2024 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | 10,800 |
| Jan 12, 2024 | 4.02 | 4.12 | 4.02 | 4.02 | 4.02 | 3,500 |
| Jan 11, 2024 | 4.05 | 4.09 | 4.02 | 4.06 | 4.06 | 5,400 |
| Jan 10, 2024 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | 2,800 |
| Jan 09, 2024 | 4.12 | 4.12 | 3.98 | 4.07 | 4.07 | 2,800 |
| Jan 08, 2024 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | 23,200 |
| Jan 05, 2024 | 4.06 | 4.10 | 4.05 | 4.07 | 4.07 | 7,600 |
| Jan 04, 2024 | 4.09 | 4.13 | 4.08 | 4.11 | 4.11 | 4,700 |
| Jan 03, 2024 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | 4,100 |
| Jan 02, 2024 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | 2,400 |
| Dec 29, 2023 | 4.17 | 4.31 | 4.17 | 4.24 | 4.24 | 8,200 |
| Dec 28, 2023 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 7,500 |
| Dec 27, 2023 | 4.02 | 4.08 | 4.01 | 4.01 | 4.01 | 7,700 |
| Dec 22, 2023 | 4.15 | 4.23 | 4.00 | 4.07 | 4.07 | 84,700 |
| Dec 21, 2023 | 4.15 | 4.23 | 4.11 | 4.12 | 4.12 | 64,300 |
| Dec 20, 2023 | 4.16 | 4.30 | 4.11 | 4.13 | 4.13 | 18,400 |
| Dec 19, 2023 | 4.21 | 4.27 | 4.11 | 4.11 | 4.11 | 11,500 |
| Dec 18, 2023 | 4.19 | 4.40 | 4.17 | 4.17 | 4.17 | 12,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.