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 (%)
Sep 30, 2020 2.370 2.530 2.310 2.530 277,925 +0.16(+6.75%)
Sep 29, 2020 2.450 2.650 2.370 2.370 280,112 -0.07(-2.87%)
Sep 28, 2020 2.310 2.470 2.300 2.440 192,581 +0.14(+6.09%)
Sep 25, 2020 2.250 2.300 2.240 2.300 282,637 +0.06(+2.68%)
Sep 24, 2020 2.250 2.260 2.240 2.240 105,043 -0.01(-0.44%)
Sep 23, 2020 2.340 2.340 2.250 2.250 118,191 -0.02(-0.88%)
Sep 22, 2020 2.280 2.300 2.260 2.270 95,810 +0.00(+0.00%)
Sep 21, 2020 2.330 2.330 2.260 2.270 85,172 -0.07(-2.99%)
Sep 18, 2020 2.350 2.360 2.340 2.340 23,587 -0.02(-0.85%)
Sep 17, 2020 2.380 2.400 2.360 2.360 65,916 -0.01(-0.42%)
Sep 16, 2020 2.460 2.460 2.370 2.370 22,386 -0.06(-2.47%)
Sep 15, 2020 2.360 2.480 2.350 2.430 96,481 +0.10(+4.29%)
Sep 14, 2020 2.330 2.380 2.300 2.330 50,303 +0.01(+0.43%)
Sep 11, 2020 2.320 2.350 2.300 2.320 36,305 -0.01(-0.43%)
Sep 10, 2020 2.420 2.420 2.330 2.330 35,107 -0.04(-1.69%)
Sep 09, 2020 2.300 2.400 2.300 2.370 28,917 +0.04(+1.72%)
Sep 08, 2020 2.300 2.330 2.240 2.330 234,420 -0.02(-0.85%)
Sep 04, 2020 2.350 2.350 2.350 0 -0.06(-2.49%)
Sep 03, 2020 2.550 2.550 2.390 2.410 93,851 -0.11(-4.37%)
Sep 02, 2020 2.530 2.540 2.500 2.520 30,439 -0.01(-0.40%)
Sep 01, 2020 2.490 2.550 2.470 2.530 91,372 +0.05(+2.02%)
Aug 31, 2020 2.540 2.550 2.460 2.480 16,944 -0.03(-1.20%)
Aug 28, 2020 2.510 2.550 2.480 2.510 74,190 +0.04(+1.62%)
Aug 27, 2020 2.490 2.500 2.440 2.470 56,203 -0.03(-1.20%)
Aug 26, 2020 2.530 2.530 2.440 2.500 50,173 +0.07(+2.88%)
Aug 25, 2020 2.560 2.560 2.420 2.430 66,497 -0.07(-2.80%)
Aug 24, 2020 2.510 2.560 2.480 2.500 311,242 -0.02(-0.79%)
Aug 21, 2020 2.690 2.690 2.460 2.520 335,960 -0.08(-3.08%)
Aug 20, 2020 2.610 2.640 2.580 2.600 17,882 -0.01(-0.38%)
Aug 19, 2020 2.750 2.750 2.610 2.610 75,478 -0.08(-2.97%)
Aug 18, 2020 2.720 2.800 2.690 2.690 141,856 -0.05(-1.82%)
Aug 17, 2020 2.790 2.960 2.690 2.740 216,195 +0.01(+0.37%)
Aug 14, 2020 2.450 2.770 2.450 2.730 378,689 +0.29(+11.89%)
Aug 13, 2020 2.440 2.450 2.370 2.440 64,703 +0.05(+2.09%)
Aug 12, 2020 2.360 2.450 2.340 2.390 699,616 +0.04(+1.70%)
Aug 11, 2020 2.370 2.390 2.300 2.350 198,693 -0.03(-1.26%)
Aug 10, 2020 2.350 2.450 2.330 2.380 72,747 -0.06(-2.46%)
Aug 07, 2020 2.500 2.500 2.290 2.440 341,272 -0.03(-1.21%)
Aug 06, 2020 2.480 2.500 2.450 2.470 128,206 +0.01(+0.41%)
Aug 05, 2020 2.550 2.550 2.460 2.460 64,209 -0.04(-1.60%)
Aug 04, 2020 2.400 2.540 2.390 2.500 312,910 +0.10(+4.17%)
Jul 31, 2020 2.400 2.400 2.400 0 +0.06(+2.56%)
Jul 30, 2020 2.330 2.340 2.290 2.340 425,750 +0.02(+0.86%)
Jul 29, 2020 2.290 2.330 2.240 2.320 710,129 +0.03(+1.31%)
Jul 28, 2020 2.290 2.300 2.240 2.290 154,792 +0.01(+0.44%)
Jul 27, 2020 2.320 2.320 2.240 2.280 160,676 -0.04(-1.72%)
Jul 24, 2020 2.320 2.330 2.290 2.320 151,281 -0.02(-0.85%)
Jul 23, 2020 2.310 2.350 2.260 2.340 1,989,533 -0.31(-11.70%)
Jul 22, 2020 2.650 2.670 2.620 2.650 32,204 +0.04(+1.53%)
Jul 21, 2020 2.670 2.680 2.610 2.610 82,698 -0.05(-1.88%)
Jul 20, 2020 2.690 2.690 2.620 2.660 40,524 -0.01(-0.37%)
Jul 17, 2020 2.640 2.670 2.600 2.670 10,046 +0.07(+2.69%)
Jul 16, 2020 2.740 2.740 2.600 2.600 440,214 -0.10(-3.70%)
Jul 15, 2020 2.780 2.800 2.680 2.700 52,945 -0.05(-1.82%)
Jul 14, 2020 2.750 2.770 2.700 2.750 126,616 +0.05(+1.85%)
Jul 13, 2020 2.840 2.890 2.650 2.700 132,482 -0.10(-3.57%)
Jul 10, 2020 2.650 2.810 2.650 2.800 433,058 +0.19(+7.28%)
Jul 09, 2020 2.600 2.700 2.600 2.610 51,101 -0.02(-0.76%)
Jul 08, 2020 2.750 2.750 2.630 2.630 213,776 -0.13(-4.71%)
Jul 07, 2020 2.800 2.820 2.740 2.760 252,571 -0.04(-1.43%)
Jul 06, 2020 2.650 2.850 2.650 2.800 906,000 +0.20(+7.69%)
Jul 03, 2020 2.570 2.650 2.500 2.600 156,351 +0.01(+0.39%)
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.