Skip to main content
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 (%)
Dec 31, 2020 3.550 3.550 3.550 0 +0.04(+1.14%)
Dec 30, 2020 3.390 3.550 3.350 3.510 144,685 +0.12(+3.54%)
Dec 29, 2020 3.400 3.400 3.200 3.390 392,510 -0.06(-1.74%)
Dec 24, 2020 3.450 3.450 3.450 0 -0.14(-3.90%)
Dec 23, 2020 3.550 3.600 3.450 3.590 119,902 +0.04(+1.13%)
Dec 22, 2020 3.500 3.590 3.440 3.550 105,208 +0.08(+2.31%)
Dec 21, 2020 3.590 3.590 3.300 3.470 238,985 -0.13(-3.61%)
Dec 18, 2020 3.690 3.690 3.550 3.600 120,768 -0.06(-1.64%)
Dec 17, 2020 3.700 3.720 3.600 3.660 147,287 +0.01(+0.27%)
Dec 16, 2020 3.660 3.760 3.570 3.650 207,896 -0.01(-0.27%)
Dec 15, 2020 3.300 3.760 3.300 3.660 507,827 +0.32(+9.58%)
Dec 14, 2020 3.350 3.360 3.280 3.340 124,655 +0.06(+1.83%)
Dec 11, 2020 3.310 3.360 3.260 3.280 148,985 -0.09(-2.67%)
Dec 10, 2020 3.190 3.400 3.130 3.370 403,416 +0.22(+6.98%)
Dec 09, 2020 3.050 3.150 2.950 3.150 139,157 +0.05(+1.61%)
Dec 08, 2020 3.200 3.230 3.070 3.100 277,132 -0.10(-3.13%)
Dec 07, 2020 3.220 3.250 3.180 3.200 157,225 -0.02(-0.62%)
Dec 04, 2020 3.250 3.250 3.150 3.220 455,518 -0.01(-0.31%)
Dec 03, 2020 3.190 3.240 3.140 3.230 101,465 +0.07(+2.22%)
Dec 02, 2020 3.130 3.220 3.090 3.160 85,935 +0.06(+1.94%)
Dec 01, 2020 3.250 3.250 3.090 3.100 220,128 -0.10(-3.13%)
Nov 30, 2020 3.260 3.260 3.000 3.200 600,519 +0.08(+2.56%)
Nov 27, 2020 2.900 3.150 2.880 3.120 175,284 +0.22(+7.59%)
Nov 26, 2020 2.900 2.930 2.850 2.900 119,523 +0.01(+0.35%)
Nov 25, 2020 2.940 2.960 2.870 2.890 122,499 -0.03(-1.03%)
Nov 24, 2020 2.940 2.980 2.830 2.920 166,193 +0.10(+3.55%)
Nov 23, 2020 2.940 2.950 2.800 2.820 187,201 -0.04(-1.40%)
Nov 20, 2020 2.950 2.990 2.860 2.860 243,439 -0.06(-2.05%)
Nov 19, 2020 2.930 2.980 2.900 2.920 391,179 +0.02(+0.69%)
Nov 18, 2020 2.860 2.980 2.780 2.900 389,974 +0.10(+3.57%)
Nov 17, 2020 2.790 2.830 2.760 2.800 122,813 +0.04(+1.45%)
Nov 16, 2020 2.750 2.800 2.710 2.760 102,738 +0.05(+1.85%)
Nov 13, 2020 2.700 2.750 2.650 2.710 50,296 +0.03(+1.12%)
Nov 12, 2020 2.740 2.750 2.650 2.680 100,622 -0.01(-0.37%)
Nov 11, 2020 2.800 2.800 2.690 2.690 376,416 -0.07(-2.54%)
Nov 10, 2020 2.860 2.860 2.720 2.760 149,435 -0.09(-3.16%)
Nov 09, 2020 2.840 2.850 2.740 2.850 398,160 +0.13(+4.78%)
Nov 06, 2020 2.700 2.780 2.660 2.720 474,095 +0.12(+4.62%)
Nov 05, 2020 2.570 2.670 2.560 2.600 89,249 +0.01(+0.39%)
Nov 04, 2020 2.650 2.650 2.570 2.590 108,642 +0.06(+2.37%)
Nov 03, 2020 2.610 2.650 2.530 2.530 189,153 -0.05(-1.94%)
Nov 02, 2020 2.700 2.820 2.570 2.580 367,050 -0.10(-3.73%)
Oct 30, 2020 2.780 2.780 2.640 2.680 175,941 -0.02(-0.74%)
Oct 29, 2020 2.600 2.760 2.600 2.700 292,808 +0.12(+4.65%)
Oct 28, 2020 2.580 2.630 2.500 2.580 237,985 -0.07(-2.64%)
Oct 27, 2020 2.670 2.720 2.550 2.650 184,873 +0.03(+1.15%)
Oct 26, 2020 2.710 2.730 2.620 2.620 126,913 -0.08(-2.96%)
Oct 23, 2020 2.760 2.760 2.700 2.700 141,269 -0.08(-2.88%)
Oct 22, 2020 2.710 2.780 2.650 2.780 325,918 +0.10(+3.73%)
Oct 21, 2020 2.890 2.890 2.630 2.680 510,531 -0.12(-4.29%)
Oct 20, 2020 2.880 2.880 2.750 2.800 251,566 -0.04(-1.23%)
Oct 19, 2020 2.900 2.950 2.820 2.835 183,299 -0.04(-1.22%)
Oct 16, 2020 2.990 2.990 2.840 2.870 374,766 -0.03(-1.03%)
Oct 15, 2020 2.740 2.920 2.580 2.900 1,065,979 +0.22(+8.21%)
Oct 14, 2020 2.840 2.990 2.680 2.680 836,962 -0.14(-4.96%)
Oct 13, 2020 2.650 2.840 2.650 2.820 234,752 +0.27(+10.59%)
Oct 09, 2020 2.550 2.550 2.550 0 -0.04(-1.54%)
Oct 08, 2020 2.440 2.650 2.440 2.590 277,401 +0.19(+7.92%)
Oct 07, 2020 2.390 2.440 2.380 2.400 52,803 +0.00(+0.00%)
Oct 06, 2020 2.360 2.450 2.360 2.400 43,233 -0.01(-0.41%)
Oct 05, 2020 2.480 2.480 2.360 2.410 378,983 +0.01(+0.42%)
Oct 02, 2020 2.510 2.510 2.380 2.400 36,569 -0.01(-0.41%)
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.