Sangoma Technologies

STC
🏛️ Estados Unidos →
5.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16.85 16.85 16.85 16.85 0.0M
2021-12-30 16.37 16.87 16.34 16.87 0.0M
2021-12-29 16.84 17.08 16.62 16.71 0.0M
2021-12-28 15.44 15.45 15.44 15.45 0.0M
2021-12-27 16.67 16.67 15.00 15.43 0.0M
2021-12-23 16.40 16.68 16.40 16.67 0.0M
2021-12-22 16.70 16.88 16.70 16.75 0.0M
2021-12-21 16.87 16.87 16.68 16.69 0.0M
2021-12-20 16.41 16.78 16.41 16.78 0.0M
2021-12-17 16.60 16.60 16.50 16.55 0.0M
2021-12-16 19.00 19.00 17.05 17.09 0.0M
2021-12-13 17.75 17.75 17.75 17.75 0.0M
2021-12-08 18.59 18.59 18.59 18.59 0.0M
2021-12-06 17.50 17.50 17.50 17.50 0.0M
2021-12-02 15.00 15.72 15.00 15.72 0.0M
2021-12-01 16.49 16.49 16.49 16.49 0.0M
2021-11-30 15.80 15.80 15.80 15.80 0.0M
2021-11-29 17.40 17.40 17.40 17.40 0.0M
2021-11-26 17.70 17.70 17.70 17.70 0.0M
2021-11-24 18.12 18.41 18.00 18.41 0.0M
2021-11-22 18.52 18.71 18.52 18.71 0.0M
2021-11-19 20.50 20.50 19.56 19.56 0.0M
2021-11-18 19.14 19.14 19.14 19.14 0.0M
2021-11-17 20.80 20.80 20.65 20.65 0.0M
2021-11-15 22.21 22.21 22.21 22.21 0.0M
2021-11-12 21.94 22.15 21.94 22.15 0.0M
2021-11-10 22.45 22.45 21.55 21.59 0.0M
2021-11-09 22.14 22.14 22.10 22.10 0.0M
2021-11-05 21.42 21.42 21.23 21.23 0.0M
2021-11-03 20.60 20.86 20.51 20.86 0.0M
2021-11-02 21.70 22.40 20.86 21.77 0.0M
2021-11-01 22.84 23.10 22.40 22.40 0.0M
2021-10-29 21.78 21.98 21.78 21.98 0.0M
2021-10-28 21.08 21.63 21.08 21.63 0.0M
2021-10-27 21.35 21.65 21.35 21.63 0.0M
2021-10-26 21.42 21.70 21.42 21.56 0.0M
2021-10-25 21.07 21.21 21.07 21.21 0.0M
2021-10-22 21.28 21.28 20.93 20.93 0.0M
2021-10-19 21.03 21.03 20.79 21.00 0.0M
2021-10-18 19.11 20.72 19.11 20.65 0.0M
2021-10-15 20.37 20.44 20.16 20.16 0.0M
2021-10-14 19.87 20.23 19.87 20.23 0.0M
2021-10-12 19.71 19.72 19.67 19.72 0.0M
2021-10-08 20.89 20.89 20.37 20.37 0.0M
2021-10-07 20.25 20.93 20.25 20.93 0.0M
2021-10-06 19.40 19.80 19.40 19.80 0.0M
2021-10-05 21.28 21.28 19.39 19.39 0.0M
2021-10-04 19.63 20.30 19.63 19.81 0.0M
2021-10-01 18.90 18.90 18.90 18.90 0.0M
2021-09-30 19.12 19.32 18.76 18.76 0.0M
2021-09-29 17.45 18.06 17.45 18.06 0.0M
2021-09-28 17.50 17.50 17.43 17.43 0.0M
2021-09-27 17.28 17.35 17.27 17.35 0.0M
2021-09-24 17.52 17.52 17.52 17.52 0.0M
2021-09-23 17.34 17.85 17.34 17.78 0.0M
2021-09-22 17.37 17.43 17.37 17.43 0.0M
2021-09-21 17.28 17.30 17.28 17.30 0.0M
2021-09-20 17.42 17.42 17.42 17.42 0.0M
2021-09-17 17.72 17.72 17.72 17.72 0.0M
2021-09-16 17.15 17.15 17.15 17.15 0.0M
2021-09-15 16.94 16.94 16.94 16.94 0.0M
2021-09-14 17.56 17.56 17.56 17.56 0.0M
2021-09-13 17.68 17.68 17.68 17.68 0.0M
2021-09-10 17.64 17.64 17.15 17.15 0.0M
2021-09-09 17.32 17.92 17.32 17.92 0.0M
2021-09-08 17.50 17.50 17.50 17.50 0.0M
2021-09-07 16.45 17.92 16.45 17.68 0.0M
2021-09-03 17.80 17.85 17.53 17.53 0.0M
2021-09-02 17.36 17.36 17.36 17.36 0.0M
2021-09-01 16.66 17.03 16.66 17.03 0.0M
2021-08-31 17.48 17.48 17.48 17.48 0.0M
2021-08-30 17.86 17.86 17.86 17.86 0.0M
2021-08-27 17.67 17.67 17.67 17.67 0.0M
2021-08-26 17.22 17.22 17.22 17.22 0.0M
2021-08-25 17.22 17.22 17.22 17.22 0.0M
2021-08-24 17.12 17.12 17.12 17.12 0.0M
2021-08-23 17.59 17.59 17.59 17.59 0.0M
2021-08-20 17.40 17.92 17.08 17.08 0.0M
2021-08-19 17.29 17.29 17.29 17.29 0.0M
2021-08-18 18.05 18.80 18.05 18.78 0.0M
2021-08-17 17.25 17.25 17.22 17.22 0.0M
2021-08-16 17.50 17.74 16.45 16.94 0.0M
2021-08-13 17.50 17.50 16.78 17.50 0.0M
2021-08-12 16.76 17.15 16.76 17.15 0.0M
2021-08-11 16.69 16.73 16.69 16.73 0.0M
2021-08-10 16.78 17.07 16.78 17.07 0.0M
2021-08-09 16.56 16.84 16.56 16.56 0.0M
2021-08-06 16.38 16.45 16.28 16.45 0.0M
2021-08-05 15.68 16.41 15.68 16.41 0.0M
2021-08-04 15.99 15.99 15.66 15.66 0.0M
2021-08-03 16.24 16.24 15.54 15.54 0.0M
2021-08-02 20.79 20.79 19.25 19.25 0.0M
2021-07-30 17.15 17.37 17.11 17.12 0.0M
2021-07-29 15.05 15.74 15.05 15.74 0.0M
2021-07-28 15.05 15.05 15.05 15.05 0.0M
2021-07-27 15.55 15.55 15.26 15.26 0.0M
2021-07-26 16.38 16.38 16.38 16.38 0.0M
2021-07-23 15.68 16.24 15.68 16.24 0.0M
2021-07-22 16.56 16.56 15.90 15.90 0.0M
2021-07-21 15.39 15.82 15.39 15.82 0.0M
2021-07-20 15.04 15.61 15.04 15.61 0.0M
2021-07-19 15.75 15.75 14.67 14.96 0.0M
2021-07-16 15.82 15.82 15.78 15.78 0.0M
2021-07-15 16.38 16.38 15.82 15.82 0.0M
2021-07-14 16.23 16.23 16.17 16.17 0.0M
2021-07-13 17.15 17.15 16.25 16.45 0.0M
2021-07-12 17.50 17.50 16.68 16.73 0.0M
2021-07-08 16.66 17.08 16.58 16.87 0.0M
2021-07-07 18.76 18.76 18.76 18.76 0.0M
2021-07-06 18.32 18.32 18.32 18.32 0.0M
2021-07-01 20.79 20.79 10.50 20.79 0.0M
2021-06-30 17.15 17.94 17.15 17.94 0.0M
2021-06-29 17.78 17.78 17.78 17.78 0.0M
2021-06-28 17.77 17.79 17.36 17.79 0.0M
2021-06-25 17.89 18.22 17.49 18.12 0.0M
2021-06-24 17.88 18.13 17.22 17.79 0.0M
2021-06-23 17.99 18.20 17.99 18.06 0.0M
2021-06-22 18.20 18.20 18.15 18.15 0.0M
2021-06-21 18.16 18.16 18.16 18.16 0.0M
2021-06-18 18.21 19.60 18.21 19.60 0.0M
2021-06-17 18.83 18.83 18.62 18.62 0.0M
2021-06-16 19.46 19.46 19.46 19.46 0.0M
2021-06-15 19.46 19.46 19.46 19.46 0.0M
2021-06-14 21.14 21.14 20.93 20.93 0.0M
2021-06-11 20.86 20.86 20.86 20.86 0.0M
2021-06-10 20.65 20.81 20.64 20.78 0.0M
2021-06-09 19.53 19.60 19.49 19.49 0.0M
2021-06-08 19.59 19.60 19.59 19.60 0.0M
2021-06-07 19.13 19.13 18.90 18.90 0.0M
2021-06-04 17.77 17.85 17.77 17.85 0.0M
2021-06-03 17.32 17.33 17.16 17.22 0.0M
2021-06-02 17.62 17.62 17.50 17.50 0.0M
2021-06-01 17.10 17.22 17.10 17.22 0.0M
2021-05-28 18.27 18.27 16.98 16.98 0.0M
2021-05-27 0.02 18.78 0.02 18.27 0.0M
2021-05-26 17.99 25.55 17.99 25.55 0.0M
2021-05-25 19.95 19.95 0.00 18.25 0.0M
2021-05-21 19.53 20.30 19.53 19.67 0.0M
2021-05-20 20.44 20.44 20.43 20.43 0.0M
2021-05-19 20.92 21.00 20.79 21.00 0.0M
2021-05-18 20.93 21.31 20.93 21.31 0.0M
2021-05-17 20.23 20.52 20.23 20.46 0.0M
2021-05-14 20.65 20.65 20.09 20.09 0.0M
2021-05-13 22.34 22.34 20.72 21.00 0.0M
2021-05-12 22.90 22.90 22.35 22.47 0.0M
2021-05-11 23.17 23.17 23.17 23.17 0.0M
2021-05-10 23.45 25.06 23.13 23.66 0.0M
2021-05-07 23.17 23.45 23.15 23.45 0.0M
2021-05-06 23.00 23.24 23.00 23.24 0.0M
2021-05-05 25.06 25.06 20.65 23.24 0.0M
2021-05-04 22.96 24.69 22.84 24.69 0.0M
2021-05-03 23.00 23.00 23.00 23.00 0.0M
2021-04-30 22.75 23.45 22.75 22.89 0.0M
2021-04-29 23.40 23.60 23.15 23.28 0.0M
2021-04-28 22.83 22.83 22.65 22.65 0.0M
2021-04-27 25.06 25.06 21.00 22.75 0.0M
2021-04-26 23.22 23.22 22.78 22.78 0.0M
2021-04-23 22.33 22.33 22.33 22.33 0.0M
2021-04-22 21.80 21.80 21.80 21.80 0.0M
2021-04-20 22.38 22.38 22.38 22.38 0.0M
2021-04-16 23.33 23.33 23.32 23.32 0.0M
2021-04-15 23.11 23.11 23.11 23.11 0.0M
2021-04-14 24.24 24.24 22.99 22.99 0.0M
2021-04-13 24.22 24.22 24.22 24.22 0.0M
2021-04-12 23.24 23.24 22.82 22.82 0.0M
2021-04-09 23.27 23.27 23.24 23.24 0.0M
2021-04-08 22.45 22.45 22.20 22.20 0.0M
2021-04-07 22.25 22.26 22.25 22.26 0.0M
2021-04-05 23.45 23.45 22.96 22.96 0.0M
2021-04-01 23.75 23.75 23.31 23.31 0.0M
2021-03-31 23.08 23.19 23.08 23.19 0.0M
2021-03-30 22.54 22.54 22.16 22.43 0.0M
2021-03-29 22.59 22.59 22.59 22.59 0.0M
2021-03-26 23.45 23.45 23.04 23.14 0.0M
2021-03-25 23.24 23.30 23.10 23.10 0.0M
2021-03-24 23.72 23.72 23.00 23.00 0.0M
2021-03-23 23.70 23.70 23.70 23.70 0.0M
2021-03-22 24.85 24.85 24.85 24.85 0.0M
2021-03-19 22.53 23.37 22.53 23.37 0.0M
2021-03-18 20.92 20.92 20.92 20.92 0.0M
2021-03-17 20.26 21.05 19.93 21.05 0.0M
2021-03-16 21.00 21.00 20.68 21.00 0.0M
2021-03-15 22.26 22.26 20.37 20.67 0.0M
2021-03-12 22.16 22.16 21.97 21.97 0.0M
2021-03-11 22.60 22.60 22.60 22.60 0.0M
2021-03-10 22.54 22.64 22.41 22.60 0.0M
2021-03-09 22.34 22.75 22.23 22.54 0.0M
2021-03-08 23.01 23.01 22.87 22.87 0.0M
2021-03-05 22.90 23.15 22.05 23.11 0.0M
2021-03-04 24.50 25.25 21.15 22.17 0.0M
2021-03-03 25.55 26.15 23.74 24.43 0.0M
2021-03-02 25.93 26.39 25.90 26.39 0.0M
2021-03-01 25.95 26.35 25.94 26.07 0.0M
2021-02-26 22.90 22.90 22.90 22.90 0.0M
2021-02-25 23.11 24.23 23.11 23.35 0.0M
2021-02-24 23.03 23.10 22.40 22.40 0.0M
2021-02-23 23.10 23.10 23.02 23.02 0.0M
2021-02-22 24.29 24.38 23.47 24.29 0.0M
2021-02-19 24.46 24.85 24.42 24.85 0.0M
2021-02-18 24.78 24.78 24.08 24.08 0.0M
2021-02-17 26.01 26.01 25.13 25.29 0.0M
2021-02-16 27.17 27.55 26.50 26.50 0.0M
2021-02-12 27.21 27.21 26.94 27.09 0.0M
2021-02-11 24.87 27.41 24.87 26.32 0.0M
2021-02-10 27.60 28.21 25.98 26.04 0.0M
2021-02-09 26.83 29.95 26.83 28.33 0.0M
2021-02-08 23.04 23.11 21.64 22.94 0.0M
2021-01-28 19.71 21.37 19.47 21.30 0.0M
2021-01-27 21.35 21.35 20.63 20.63 0.0M
2021-01-26 21.77 22.13 21.64 22.13 0.0M
2021-01-25 22.12 22.39 22.12 22.31 0.0M
2021-01-22 21.74 21.91 20.97 21.00 0.0M
2021-01-21 22.19 22.34 21.64 21.98 0.0M
2021-01-20 20.98 22.05 20.98 21.98 0.0M
2021-01-19 20.04 20.32 19.91 20.17 0.0M
2021-01-15 19.60 19.60 18.97 19.31 0.0M
2021-01-14 19.56 19.56 19.24 19.24 0.0M
2021-01-13 19.46 19.60 19.46 19.60 0.0M
2021-01-12 19.42 19.42 19.42 19.42 0.0M
2021-01-08 19.33 19.95 19.33 19.55 0.0M
2021-01-07 19.03 19.66 19.03 19.20 0.0M
2021-01-06 19.46 19.46 19.46 19.46 0.0M
2021-01-05 19.52 19.80 19.52 19.80 0.0M
2021-01-04 19.25 19.25 19.25 19.25 0.0M