Advertisement
U.S. markets closed

Sonic Foundry, Inc. (SOFO)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0105+0.0005 (+4.98%)
At close: 09:45AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.00610.01500.00610.01050.010532,548
Mar 27, 20240.01000.01000.01000.01000.010032,900
Mar 26, 20240.01000.01000.01000.01000.01004,000
Mar 25, 20240.01000.01000.01000.01000.010093,500
Mar 22, 20240.02000.02000.01000.01000.010089,700
Mar 21, 20240.02000.02000.01000.01000.01004,900
Mar 20, 20240.01000.02000.01000.01000.01005,200
Mar 19, 20240.02000.02000.02000.02000.020013,400
Mar 18, 20240.02000.02000.02000.02000.020012,500
Mar 15, 20240.02000.02000.02000.02000.0200-
Mar 14, 20240.02000.02000.01000.02000.020040,200
Mar 13, 20240.02000.02000.02000.02000.02003,100
Mar 12, 20240.02000.02000.02000.02000.020012,600
Mar 11, 20240.03000.03000.02000.02000.020073,200
Mar 08, 20240.04000.04000.03000.03000.030013,900
Mar 07, 20240.03000.03000.03000.03000.030011,500
Mar 06, 20240.05000.05000.02000.02000.0200140,700
Mar 05, 20240.04000.04000.04000.04000.040043,600
Mar 04, 20240.05000.05000.03000.04000.0400137,700
Mar 01, 20240.08000.09000.07000.07000.0700116,200
Feb 29, 20240.09000.09000.09000.09000.090010,000
Feb 28, 20240.10000.10000.09000.09000.09003,400
Feb 27, 20240.09000.11000.09000.10000.10005,300
Feb 26, 20240.13000.14000.07000.07000.0700191,200
Feb 23, 20240.13000.15000.13000.15000.15001,900
Feb 22, 20240.15000.15000.15000.15000.1500-
Feb 21, 20240.13000.15000.13000.15000.15001,600
Feb 20, 20240.17000.17000.17000.17000.17002,000
Feb 16, 20240.17000.17000.16000.16000.1600800
Feb 15, 20240.21000.21000.20000.20000.200020,100
Feb 14, 20240.21000.21000.21000.21000.2100400
Feb 13, 20240.23000.23000.21000.21000.21001,200
Feb 12, 20240.22000.22000.22000.22000.2200500
Feb 09, 20240.22000.22000.22000.22000.2200700
Feb 08, 20240.22000.22000.22000.22000.2200200
Feb 07, 20240.22000.22000.22000.22000.2200-
Feb 06, 20240.21000.22000.20000.22000.2200600
Feb 05, 20240.22000.25000.22000.24000.24002,900
Feb 02, 20240.21000.21000.20000.21000.210022,400
Feb 01, 20240.23000.23000.23000.23000.2300-
Jan 31, 20240.24000.25000.22000.23000.230018,000
Jan 30, 20240.25000.25000.25000.25000.2500400
Jan 29, 20240.24000.24000.24000.24000.2400200
Jan 26, 20240.22000.28000.22000.28000.28005,200
Jan 25, 20240.25000.25000.25000.25000.25001,100
Jan 24, 20240.22000.29000.22000.29000.290012,000
Jan 23, 20240.31000.31000.29000.31000.31009,300
Jan 22, 20240.29000.29000.29000.29000.2900500
Jan 19, 20240.29000.31000.29000.29000.29001,000
Jan 18, 20240.30000.30000.27000.30000.30008,800
Jan 17, 20240.30000.30000.30000.30000.3000600
Jan 16, 20240.32000.33000.30000.32000.32003,700
Jan 12, 20240.33000.33000.33000.33000.3300-
Jan 11, 20240.30000.33000.30000.33000.33004,100
Jan 10, 20240.30000.30000.30000.30000.30001,800
Jan 09, 20240.30000.31000.30000.31000.3100400
Jan 08, 20240.35000.37000.32000.32000.320029,400
Jan 05, 20240.30000.39000.30000.33000.330042,700
Jan 04, 20240.33000.42000.28000.28000.2800155,000
Jan 03, 20240.20000.26000.20000.26000.26005,600
Jan 02, 20240.20000.20000.20000.20000.2000-
Dec 29, 20230.20000.20000.20000.20000.200039,800
Dec 28, 20230.20000.22000.20000.20000.20003,600
Dec 27, 20230.19000.24000.19000.24000.24005,200
Dec 26, 20230.19000.19000.19000.19000.190016,900
Dec 22, 20230.19000.19000.19000.19000.19005,500
Dec 21, 20230.15000.22000.15000.17000.170070,200
Dec 20, 20230.14000.17000.14000.15000.150045,800
Dec 19, 20230.18000.21000.14000.14000.1400125,500
Dec 18, 20230.17000.18000.16000.18000.180054,100
Dec 15, 20230.35000.35000.35000.35000.3500-
Dec 14, 20230.18000.21000.17000.18000.1800107,900
Dec 13, 20230.16000.19000.16000.18000.180027,200
Dec 12, 20230.16000.18000.16000.17000.170049,400
Dec 11, 20230.17000.18000.15000.17000.170028,600
Dec 08, 20230.16000.20000.16000.17000.170064,400
Dec 07, 20230.15000.20000.15000.16000.160069,200
Dec 06, 20230.17000.20000.15000.15000.1500129,200
Dec 05, 20230.20000.27000.15000.17000.1700212,100
Dec 04, 20230.38000.38000.35000.35000.3500124,600
Dec 01, 20230.38000.38000.35000.37000.370013,800
Nov 30, 20230.35000.39000.35000.38000.380046,800
Nov 29, 20230.37000.37000.35000.35000.35008,900
Nov 28, 20230.36000.37000.35000.36000.360034,100
Nov 27, 20230.40000.40000.36000.36000.360020,700
Nov 24, 20230.41000.41000.40000.40000.40007,700
Nov 22, 20230.40000.43000.40000.41000.410023,300
Nov 21, 20230.38000.40000.38000.40000.40001,600
Nov 20, 20230.36000.40000.36000.39000.39003,900
Nov 17, 20230.42000.42000.35000.36000.360089,100
Nov 16, 20230.42000.43000.41000.42000.42009,500
Nov 15, 20230.42000.45000.42000.42000.420033,500
Nov 14, 20230.42000.42000.42000.42000.42001,600
Nov 13, 20230.42000.42000.42000.42000.42002,500
Nov 10, 20230.42000.42000.42000.42000.42005,100
Nov 09, 20230.50000.50000.42000.42000.42004,900
Nov 08, 20230.46000.46000.42000.42000.42008,100
Nov 07, 20230.45000.47000.45000.47000.47001,000
Nov 06, 20230.50000.50000.41000.45000.45007,200
Nov 03, 20230.42000.45000.39000.45000.450021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...