Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corp (TSV: STC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.230 3.230 3.110 3.150 134,387 -0.05(-1.56%)
Aug 30, 2021 3.220 3.240 3.170 3.200 76,046 +0.02(+0.63%)
Aug 27, 2021 3.200 3.220 3.170 3.180 162,616 -0.04(-1.24%)
Aug 26, 2021 3.230 3.230 3.170 3.220 83,464 +0.01(+0.31%)
Aug 25, 2021 3.200 3.240 3.160 3.210 175,760 +0.03(+0.94%)
Aug 24, 2021 3.100 3.200 3.040 3.180 100,635 +0.07(+2.25%)
Aug 23, 2021 3.180 3.210 3.080 3.110 84,073 -0.07(-2.20%)
Aug 20, 2021 3.170 3.240 3.160 3.180 121,432 +0.01(+0.32%)
Aug 19, 2021 3.390 3.400 3.170 3.170 221,054 -0.20(-5.93%)
Aug 18, 2021 3.210 3.450 3.210 3.370 469,466 +0.17(+5.31%)
Aug 17, 2021 3.150 3.200 3.080 3.200 471,610 +0.06(+1.91%)
Aug 16, 2021 3.000 3.260 2.970 3.140 702,154 +0.17(+5.72%)
Aug 13, 2021 3.000 3.000 2.970 2.970 67,126 +0.00(+0.00%)
Aug 12, 2021 3.000 3.000 2.960 2.970 77,187 -0.02(-0.67%)
Aug 11, 2021 3.050 3.050 2.970 2.990 564,879 -0.06(-1.97%)
Aug 10, 2021 3.040 3.050 2.990 3.050 521,090 +0.11(+3.74%)
Aug 09, 2021 3.020 3.040 2.910 2.940 141,176 -0.09(-2.97%)
Aug 06, 2021 2.890 3.050 2.860 3.030 97,614 +0.12(+4.12%)
Aug 05, 2021 2.850 2.960 2.790 2.910 101,351 +0.08(+2.83%)
Aug 04, 2021 2.850 2.870 2.810 2.830 1,113,302 -0.02(-0.70%)
Aug 03, 2021 3.090 3.090 2.840 2.850 363,860 -0.20(-6.56%)
Jul 30, 2021 3.050 3.050 3.050 0 +0.23(+8.16%)
Jul 29, 2021 2.720 2.870 2.720 2.820 129,482 +0.11(+4.06%)
Jul 28, 2021 2.740 2.800 2.700 2.710 99,799 +0.01(+0.37%)
Jul 27, 2021 2.820 2.840 2.700 2.700 235,376 -0.11(-3.91%)
Jul 26, 2021 2.840 2.900 2.800 2.810 66,670 -0.04(-1.40%)
Jul 23, 2021 2.910 2.940 2.800 2.850 223,017 +0.04(+1.42%)
Jul 22, 2021 3.000 3.000 2.810 2.810 442,439 -0.09(-3.10%)
Jul 21, 2021 2.770 2.920 2.770 2.900 213,973 +0.15(+5.45%)
Jul 20, 2021 2.700 2.820 2.700 2.750 174,920 +0.04(+1.48%)
Jul 19, 2021 2.820 2.850 2.650 2.710 257,238 -0.12(-4.24%)
Jul 16, 2021 2.900 2.910 2.820 2.830 343,202 -0.02(-0.70%)
Jul 15, 2021 2.880 2.900 2.850 2.850 159,635 -0.03(-1.04%)
Jul 14, 2021 2.890 2.920 2.860 2.880 106,659 -0.03(-1.03%)
Jul 13, 2021 2.960 3.000 2.860 2.910 356,973 -0.05(-1.69%)
Jul 12, 2021 3.110 3.110 2.860 2.960 337,640 -0.09(-2.95%)
Jul 09, 2021 3.010 3.130 3.010 3.050 318,046 +0.01(+0.33%)
Jul 08, 2021 3.090 3.130 2.920 3.040 448,725 -0.02(-0.82%)
Jul 07, 2021 3.270 3.320 3.030 3.065 144,603 -0.19(-5.69%)
Jul 06, 2021 3.340 3.400 3.250 3.250 142,327 -0.08(-2.40%)
Jul 05, 2021 3.400 3.420 3.330 3.330 120,878 -0.03(-0.89%)
Jul 02, 2021 3.390 3.390 3.240 3.360 280,636 +0.17(+5.33%)
Jun 30, 2021 3.190 3.190 3.190 0 +0.12(+3.91%)
Jun 29, 2021 3.160 3.230 3.060 3.070 108,242 -0.09(-2.85%)
Jun 28, 2021 3.120 3.180 3.120 3.160 51,778 +0.03(+0.96%)
Jun 25, 2021 3.100 3.200 3.050 3.130 262,873 +0.03(+0.97%)
Jun 24, 2021 3.090 3.230 3.010 3.100 358,247 +0.01(+0.32%)
Jun 23, 2021 3.150 3.160 3.060 3.090 166,516 -0.09(-2.83%)
Jun 22, 2021 3.230 3.250 3.150 3.180 98,512 -0.03(-0.93%)
Jun 21, 2021 3.350 3.350 3.170 3.210 127,457 -0.18(-5.31%)
Jun 18, 2021 3.200 3.430 3.160 3.390 140,345 +0.18(+5.61%)
Jun 17, 2021 3.350 3.440 3.170 3.210 365,704 -0.14(-4.18%)
Jun 16, 2021 3.500 3.500 3.350 3.350 121,143 -0.07(-2.05%)
Jun 15, 2021 3.680 3.690 3.370 3.420 585,464 -0.23(-6.30%)
Jun 14, 2021 3.730 3.730 3.630 3.650 488,222 +0.03(+0.83%)
Jun 11, 2021 3.650 3.720 3.620 3.620 397,859 +0.02(+0.56%)
Jun 10, 2021 3.630 3.630 3.480 3.600 724,429 +0.10(+2.86%)
Jun 09, 2021 3.440 3.510 3.330 3.500 1,440,037 +0.19(+5.74%)
Jun 08, 2021 3.270 3.450 3.270 3.310 395,642 +0.06(+1.85%)
Jun 07, 2021 3.240 3.360 3.210 3.250 358,328 +0.05(+1.56%)
Jun 04, 2021 2.950 3.310 2.950 3.200 1,162,724 +0.26(+8.84%)
Jun 03, 2021 302.00 3.020 2.920 2.940 16,927,900 -0.05(-1.67%)
Jun 02, 2021 2.960 3.060 2.960 2.990 153,796 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.