Sonic Foundry, Inc. Historical Data - SOFO

SOFO Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 1.2 1.2 0.00 +0.00% 1.2 1.2 510
Sep 19 2019 1.2 1.2 -0.1 -7.69% 1.2 1.2 510
Sep 18 2019 1.3 1.3 0.00 +0.00% 1.3 1.3 116
Sep 17 2019 1.3 1.3 -0.1 -7.14% 1.3 1.3 136
Sep 16 2019 1.4 1.4 0.00 +0.00% 1.4 1.4 0
Sep 16 2019 1.4 1.4 0.01 +0.72% 1.4 1.4 100
Sep 13 2019 1.3899999 1.3899999 0.00 +0.00% 1.3899999 1.3899999 0
Sep 12 2019 1.4 1.3899999 -0.05 -3.47% 1.15 1.4 1,400
Sep 11 2019 1.4 1.44 0.00 +0.00% 1.4 1.44 0
Sep 11 2019 1.4 1.44 0.04 +2.86% 1.4 1.44 400
Sep 10 2019 1.34 1.4 0.06 +4.48% 1.34 1.4 10,050
Sep 09 2019 1.1 1.34 0.00 +0.00% 1.1 1.34 0
Sep 09 2019 1.1 1.34 0.04 +3.08% 1.1 1.34 441
Sep 06 2019 1.3 1.3 -0.05 -3.7% 1.3 1.3 1,500
Sep 05 2019 1.35 1.35 0.00 +0.00% 1.35 1.35 0
Sep 05 2019 1.35 1.35 0.13 +10.66% 1.35 1.35 100
Sep 04 2019 1.22 1.22 0.00 +0.00% 1.22 1.22 0
Sep 04 2019 1.22 1.22 0.00 +0.00% 1.22 1.22 0
Sep 03 2019 1.22 1.22 0.00 +0.00% 1.22 1.22 0
Sep 02 2019 1.16 1.22 0.00 +0.00% 1.16 1.22 0
Aug 30 2019 1.16 1.22 -0.08 -6.15% 1.16 1.22 235
Aug 29 2019 1.19 1.3 0.00 +0.00% 1.19 1.3 0
Aug 29 2019 1.19 1.3 0.10 +8.33% 1.19 1.3 10,500
Aug 28 2019 1.2 1.2 0.00 +0.00% 1.2 1.2 0
Aug 28 2019 1.2 1.2 -0.05 -4% 1.2 1.2 106
Aug 27 2019 1.25 1.25 0.00 +0.00% 1.25 1.25 903
Aug 26 2019 1.25 1.25 0.00 +0.00% 1.25 1.25 5,469
Aug 23 2019 1.25 1.25 0.00 +0.00% 1.25 1.25 15,935
Aug 22 2019 1.25 1.25 0.00 +0.00% 1.25 1.25 0
Aug 22 2019 1.25 1.25 -0.04 -3.1% 1.25 1.25 5,201
Aug 21 2019 1.2 1.29 0.12 +10.26% 1.2 1.29 11,800
Aug 20 2019 1.17 1.17 0.02 +1.74% 1.17 1.17 501
Aug 19 2019 1.1299999 1.15 0.00 +0.00% 1.11 1.16 0
Aug 19 2019 1.1299999 1.15 0.10 +9.52% 1.11 1.16 33,587
Aug 16 2019 1.02 1.05 -0.01 -0.94% 0.96 1.1 37,702
Aug 15 2019 1 1.06 0.00 +0.00% 0.8554 1.06 12,762
Aug 14 2019 1 1.06 0.06 +6.00% 1 1.06 1,986
Aug 13 2019 1 1 0.00 +0.00% 1 1 0
Aug 12 2019 1 1 0.00 +0.00% 1 1 0
Aug 09 2019 1 1 -0.01 -0.99% 0.94 1 7,901
Aug 08 2019 0.94 1.01 0.01 +1.00% 0.94 1.01 1,182
Aug 07 2019 1 1 0.00 +0.00% 1 1 0
Aug 06 2019 1 1 0.00 +0.00% 1 1 0
Aug 05 2019 1 1 0.00 +0.00% 1 1 0
Aug 02 2019 1.01 1 -0.01 -0.99% 1 1.01 4,500
Aug 01 2019 1.01 1.01 0.00 +0.00% 1.01 1.01 0
Jul 31 2019 1.01 1.01 0.01 +1.00% 1.01 1.01 3,111
Jul 30 2019 1 1 0.00 +0.00% 1 1 1,662
Jul 29 2019 0.91 1 0.00 +0.00% 0.91 1 2,290
Jul 26 2019 1.04 1 -0.1 -9.09% 1 1.04 3,800
Jul 25 2019 1.1 1.1 0.00 +0.00% 1.1 1.1 0
Jul 25 2019 1.1 1.1 0.00 +0.00% 1.1 1.1 600
Jul 24 2019 1.08 1.1 0.05 +4.76% 1.08 1.1 550
Jul 23 2019 1.04 1.05 0.00 +0.00% 1.04 1.05 0
Jul 23 2019 1.04 1.05 0.01 +0.96% 1.04 1.05 788
Jul 22 2019 1.04 1.04 0.00 +0.00% 1.04 1.04 500
Jul 19 2019 1.04 1.04 0.03 +2.97% 1.04 1.04 501
Jul 18 2019 1.01 1.01 0.00 +0.00% 1.01 1.01 0
Jul 18 2019 1.01 1.01 0.01 +1.00% 1.01 1.01 301
Jul 17 2019 0.95 1 0.00 +0.00% 0.95 1.09 9,890
Jul 16 2019 0.91 1 0.00 +0.00% 0.91 1 2,630
Jul 15 2019 1 1 0.00 +0.00% 1 1 335
Jul 12 2019 0.95 1 0.00 +0.00% 0.9 1 0
Jul 12 2019 0.95 1 0.10 +11.11% 0.9 1 900
Jul 11 2019 0.9 0.9 -0.05 -5.26% 0.9 0.95 1,400
Jul 10 2019 0.89 0.95 0.00 +0.00% 0.89 0.95 2,975
Jul 09 2019 0.9 0.95 0.06 +6.74% 0.9 0.95 2,215
Jul 08 2019 0.86 0.89 0.00 +0.00% 0.86 0.89 0
Jul 08 2019 0.86 0.89 -0.0025 -0.28% 0.86 0.89 2,446
Jul 05 2019 0.8925 0.8925 0.00 +0.00% 0.8925 0.8925 0
Jul 05 2019 0.8925 0.8925 0.00 +0.00% 0.8925 0.8925 0
Jul 04 2019 0.8925 0.8925 0.00 +0.00% 0.8925 0.8925 0
Jul 03 2019 0.8925 0.8925 0.0125 +1.42% 0.8925 0.8925 125
Jul 02 2019 0.88 0.88 -0.01 -1.12% 0.88 0.88 1,000
Jul 01 2019 0.9 0.89 -0.01 -1.11% 0.89 0.9 792
Jun 28 2019 0.9 0.9 0.00 +0.00% 0.9 0.9 100
Jun 27 2019 0.85 0.9 0.05 +5.88% 0.825 0.9 2,850
Jun 26 2019 0.88 0.85 0.00 +0.00% 0.78 0.88 0
Jun 26 2019 0.88 0.85 0.05 +6.25% 0.78 0.88 7,200
Jun 25 2019 0.88 0.8 -0.19 -19.19% 0.8 0.9 15,959
Jun 24 2019 0.99 0.99 0.00 +0.00% 0.99 0.99 0
Jun 24 2019 0.99 0.99 0.00 +0.00% 0.99 0.99 0


Your Recent History
USOTC
SOFO
Sonic Foun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.