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 (%)
May 31, 2021 3.000 3.040 2.800 3.040 1,580,292 +0.06(+2.01%)
May 28, 2021 3.070 3.240 2.890 2.980 1,050,582 -0.07(-2.30%)
May 27, 2021 3.180 3.430 3.000 3.050 426,688 -0.13(-4.09%)
May 26, 2021 3.090 3.230 3.080 3.180 596,218 +0.07(+2.25%)
May 25, 2021 3.250 3.350 3.050 3.110 1,299,645 -0.24(-7.16%)
May 21, 2021 3.350 3.350 3.350 0 -0.17(-4.83%)
May 20, 2021 3.550 3.600 3.510 3.520 48,300 -0.02(-0.56%)
May 19, 2021 3.640 3.640 3.540 3.540 41,012 -0.13(-3.54%)
May 18, 2021 3.600 3.700 3.590 3.670 137,106 +0.11(+3.09%)
May 17, 2021 3.500 3.600 3.500 3.560 139,027 +0.02(+0.56%)
May 14, 2021 3.670 3.750 3.460 3.540 247,277 -0.13(-3.54%)
May 13, 2021 3.870 3.870 3.570 3.670 283,455 -0.19(-4.92%)
May 12, 2021 3.940 3.950 3.800 3.860 187,563 -0.09(-2.28%)
May 11, 2021 4.080 4.080 3.920 3.950 259,434 -0.10(-2.47%)
May 10, 2021 4.020 4.080 4.020 4.050 90,272 +0.04(+1.00%)
May 07, 2021 4.060 4.060 4.000 4.010 51,924 -0.05(-1.23%)
May 06, 2021 4.010 4.115 3.950 4.060 57,809 +0.01(+0.25%)
May 05, 2021 4.200 4.220 4.020 4.050 164,943 -0.19(-4.48%)
May 04, 2021 4.090 4.400 4.000 4.240 143,916 +0.15(+3.67%)
May 03, 2021 4.090 4.110 4.030 4.090 72,518 +0.08(+2.00%)
Apr 30, 2021 3.980 4.050 3.900 4.010 119,885 -0.02(-0.50%)
Apr 29, 2021 4.010 4.150 3.910 4.030 60,636 +0.03(+0.75%)
Apr 28, 2021 4.060 4.060 3.950 4.000 340,632 -0.08(-1.96%)
Apr 27, 2021 4.080 4.080 4.000 4.080 33,330 +0.02(+0.49%)
Apr 26, 2021 4.100 4.110 4.000 4.060 47,301 -0.04(-0.98%)
Apr 23, 2021 3.940 4.100 3.900 4.100 186,958 +0.13(+3.27%)
Apr 22, 2021 3.910 4.050 3.910 3.970 127,369 -0.02(-0.50%)
Apr 21, 2021 4.000 4.030 3.820 3.990 335,008 -0.01(-0.25%)
Apr 20, 2021 4.170 4.190 3.950 4.000 84,150 -0.04(-0.99%)
Apr 19, 2021 4.070 4.160 4.000 4.040 32,627 -0.11(-2.65%)
Apr 16, 2021 4.320 4.320 4.150 4.150 35,494 -0.01(-0.24%)
Apr 15, 2021 4.210 4.230 4.130 4.160 20,550 +0.01(+0.24%)
Apr 14, 2021 4.330 4.340 4.110 4.150 32,705 -0.12(-2.81%)
Apr 13, 2021 4.170 4.365 4.170 4.270 268,926 +0.08(+1.91%)
Apr 12, 2021 4.150 4.190 4.010 4.190 126,904 +0.01(+0.24%)
Apr 09, 2021 4.050 4.200 4.050 4.180 44,819 +0.13(+3.21%)
Apr 08, 2021 4.200 4.200 3.960 4.050 391,456 +0.03(+0.75%)
Apr 07, 2021 4.210 4.210 4.010 4.020 40,928 -0.06(-1.47%)
Apr 06, 2021 4.010 4.190 4.010 4.080 20,746 +0.05(+1.24%)
Apr 05, 2021 4.250 4.250 4.000 4.030 50,942 -0.16(-3.82%)
Apr 01, 2021 4.190 4.190 4.190 0 +0.06(+1.45%)
Mar 31, 2021 4.240 4.240 4.080 4.130 28,847 -0.04(-0.96%)
Mar 30, 2021 4.140 4.190 3.900 4.170 411,499 +0.03(+0.72%)
Mar 29, 2021 4.100 4.240 4.000 4.140 283,983 -0.06(-1.43%)
Mar 26, 2021 4.300 4.300 4.130 4.200 47,227 -0.01(-0.24%)
Mar 25, 2021 4.150 4.230 4.000 4.210 431,735 +0.05(+1.20%)
Mar 24, 2021 4.420 4.470 4.080 4.160 128,389 -0.31(-6.94%)
Mar 23, 2021 4.470 4.520 4.260 4.470 190,636 +0.00(+0.00%)
Mar 22, 2021 4.180 4.520 4.180 4.470 211,945 +0.32(+7.71%)
Mar 19, 2021 4.070 4.200 3.920 4.150 161,702 +0.11(+2.72%)
Mar 18, 2021 3.690 4.070 3.650 4.040 268,330 +0.36(+9.78%)
Mar 17, 2021 3.620 3.730 3.500 3.680 691,520 -0.02(-0.54%)
Mar 16, 2021 3.740 3.850 3.620 3.700 668,114 -0.14(-3.65%)
Mar 15, 2021 3.930 4.000 3.570 3.840 888,833 -0.12(-3.03%)
Mar 12, 2021 4.000 4.000 3.860 3.960 127,528 -0.01(-0.25%)
Mar 11, 2021 4.040 4.150 3.950 3.970 103,723 -0.07(-1.73%)
Mar 10, 2021 4.100 4.150 4.030 4.040 34,001 +0.00(+0.00%)
Mar 09, 2021 4.020 4.150 3.950 4.040 91,476 +0.04(+1.00%)
Mar 08, 2021 4.150 4.160 3.930 4.000 126,523 -0.14(-3.38%)
Mar 05, 2021 4.320 4.320 3.930 4.140 442,094 -0.03(-0.72%)
Mar 04, 2021 4.270 4.540 3.740 4.170 908,097 -0.24(-5.33%)
Mar 03, 2021 4.700 4.800 4.270 4.405 513,260 -0.25(-5.27%)
Mar 02, 2021 4.810 4.840 4.550 4.650 312,456 -0.05(-1.06%)
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.