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 (%)
Feb 28, 2020 2.250 2.340 2.090 2.200 1,804,055 -0.20(-8.33%)
Feb 27, 2020 2.290 2.400 2.270 2.400 173,785 +0.05(+2.13%)
Feb 26, 2020 2.270 2.360 2.230 2.350 442,407 +0.02(+0.86%)
Feb 25, 2020 2.310 2.370 2.300 2.330 47,365 +0.03(+1.30%)
Feb 24, 2020 2.300 2.400 2.230 2.300 99,831 -0.08(-3.36%)
Feb 21, 2020 2.450 2.460 2.360 2.380 132,318 -0.05(-2.06%)
Feb 20, 2020 2.400 2.430 2.320 2.430 127,992 +0.06(+2.53%)
Feb 19, 2020 2.490 2.490 2.220 2.370 249,394 -0.11(-4.44%)
Feb 18, 2020 2.420 2.500 2.420 2.480 49,192 +0.00(+0.00%)
Feb 14, 2020 2.480 2.480 2.480 0 -0.02(-0.80%)
Feb 13, 2020 2.580 2.600 2.430 2.500 1,098,352 -0.10(-3.85%)
Feb 12, 2020 2.630 2.630 2.560 2.600 101,492 -0.01(-0.38%)
Feb 11, 2020 2.600 2.650 2.600 2.610 904,987 -0.01(-0.38%)
Feb 10, 2020 2.550 2.620 2.540 2.620 78,875 +0.10(+3.97%)
Feb 07, 2020 2.550 2.550 2.510 2.520 12,168 -0.03(-1.18%)
Feb 06, 2020 2.590 2.600 2.510 2.550 19,390 -0.05(-1.92%)
Feb 05, 2020 2.560 2.640 2.550 2.600 78,714 +0.07(+2.77%)
Feb 04, 2020 2.530 2.550 2.500 2.530 47,047 -0.02(-0.78%)
Feb 03, 2020 2.500 2.550 2.500 2.550 103,117 +0.00(+0.00%)
Jan 31, 2020 2.600 2.600 2.500 2.550 77,352 -0.05(-1.92%)
Jan 30, 2020 2.650 2.650 2.550 2.600 26,548 -0.05(-1.89%)
Jan 29, 2020 2.650 2.690 2.590 2.650 169,568 +0.05(+1.92%)
Jan 28, 2020 2.550 2.650 2.530 2.600 323,529 +0.04(+1.56%)
Jan 27, 2020 2.580 2.580 2.520 2.560 42,215 -0.03(-1.16%)
Jan 24, 2020 2.460 2.600 2.460 2.590 112,290 +0.10(+4.02%)
Jan 23, 2020 2.580 2.580 2.480 2.490 60,660 -0.06(-2.35%)
Jan 22, 2020 2.600 2.600 2.530 2.550 79,307 -0.05(-1.92%)
Jan 21, 2020 2.630 2.700 2.550 2.600 144,327 -0.04(-1.52%)
Jan 20, 2020 2.650 2.650 2.550 2.640 86,706 -0.04(-1.49%)
Jan 17, 2020 2.650 2.700 2.610 2.680 164,340 +0.09(+3.47%)
Jan 16, 2020 2.440 2.750 2.400 2.590 359,353 +0.17(+7.02%)
Jan 15, 2020 2.440 2.455 2.340 2.420 107,431 -0.04(-1.63%)
Jan 14, 2020 2.500 2.500 2.400 2.460 53,832 -0.03(-1.20%)
Jan 13, 2020 2.450 2.500 2.400 2.490 74,994 +0.01(+0.40%)
Jan 10, 2020 2.500 2.500 2.440 2.480 47,579 -0.02(-0.80%)
Jan 09, 2020 2.350 2.500 2.350 2.500 178,958 +0.16(+6.84%)
Jan 08, 2020 2.270 2.390 2.220 2.340 148,603 +0.03(+1.30%)
Jan 07, 2020 2.320 2.370 2.150 2.310 237,657 -0.01(-0.43%)
Jan 06, 2020 2.400 2.400 2.320 2.320 66,113 -0.03(-1.28%)
Jan 03, 2020 2.430 2.460 2.350 2.350 75,128 -0.08(-3.29%)
Jan 02, 2020 2.530 2.530 2.420 2.430 58,466 -0.06(-2.41%)
Dec 31, 2019 2.490 2.490 2.490 0 +0.01(+0.40%)
Dec 30, 2019 2.500 2.550 2.410 2.480 60,554 +0.05(+2.06%)
Dec 27, 2019 2.430 2.520 2.430 2.430 78,951 +0.02(+0.83%)
Dec 24, 2019 2.410 2.410 2.410 0 -0.06(-2.43%)
Dec 23, 2019 2.460 2.530 2.450 2.470 88,704 +0.06(+2.49%)
Dec 20, 2019 2.420 2.450 2.390 2.410 262,413 +0.06(+2.55%)
Dec 19, 2019 2.340 2.360 2.300 2.350 92,593 +0.01(+0.43%)
Dec 18, 2019 2.350 2.420 2.330 2.340 162,557 +0.00(+0.00%)
Dec 17, 2019 2.230 2.350 2.200 2.340 151,479 +0.08(+3.54%)
Dec 16, 2019 2.270 2.270 2.220 2.260 41,232 -0.02(-0.88%)
Dec 13, 2019 2.300 2.320 2.250 2.280 31,110 +0.01(+0.44%)
Dec 12, 2019 2.310 2.330 2.230 2.270 63,278 -0.04(-1.73%)
Dec 11, 2019 2.380 2.400 2.300 2.310 61,293 -0.06(-2.53%)
Dec 10, 2019 2.520 2.520 2.330 2.370 98,867 -0.17(-6.69%)
Dec 09, 2019 2.560 2.670 2.500 2.540 657,421 +0.05(+2.01%)
Dec 06, 2019 2.380 2.490 2.380 2.490 485,621 +0.12(+5.06%)
Dec 05, 2019 2.410 2.410 2.350 2.370 400,612 -0.06(-2.47%)
Dec 04, 2019 2.470 2.470 2.370 2.430 521,640 +0.00(+0.00%)
Dec 03, 2019 2.360 2.430 2.330 2.430 727,958 +0.09(+3.85%)
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.