Sonic Foundry (PK) Historical Data - SOFO

SOFO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1.95 0.00 0.0% 1.95 1.95 1.95 0
Feb 20 2020 1.95 0.06 3.17% 1.89 2.10 1.65 20,506
Feb 19 2020 1.89 0.18 10.53% 1.89 1.89 1.89 5,008
Feb 18 2020 1.71 0.06 3.64% 1.64 1.71 1.64 245
Feb 17 2020 1.65 0.00 +0.00% 1.65 1.65 1.65 0
Feb 14 2020 1.65 0.00 +0.00% 1.65 1.65 1.65 0
Feb 14 2020 1.65 -0.02 -1.2% 1.65 1.65 1.65 159
Feb 13 2020 1.67 0.00 +0.00% 1.68 1.68 1.67 0
Feb 13 2020 1.67 0.02 1.21% 1.68 1.68 1.67 400
Feb 12 2020 1.65 -0.02 -1.2% 1.65 1.65 1.65 1,200
Feb 11 2020 1.67 0.00 +0.00% 1.67 1.67 1.67 0
Feb 11 2020 1.67 0.00 0.0% 1.67 1.67 1.67 0
Feb 10 2020 1.67 0.04 2.45% 1.67 1.67 1.67 1,010
Feb 07 2020 1.63 0.00 0.0% 1.63 1.63 1.63 0
Feb 06 2020 1.63 0.00 0.0% 1.63 1.63 1.63 0
Feb 05 2020 1.63 0.00 0.0% 1.63 1.63 1.63 0
Feb 04 2020 1.63 -0.03 -1.81% 1.63 1.63 1.63 175
Feb 03 2020 1.66 0.00 +0.00% 1.66 1.66 1.66 0
Feb 03 2020 1.66 0.02 1.22% 1.66 1.66 1.66 600
Jan 31 2020 1.64 -0.21 -11.35% 1.64 1.64 1.64 160
Jan 30 2020 1.85 0.10 5.71% 1.84 1.85 1.84 1,053
Jan 29 2020 1.75 0.00 +0.00% 1.75 1.75 1.75 0
Jan 29 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jan 28 2020 1.75 -0.10 -5.41% 1.84 1.84 1.61 549
Jan 27 2020 1.85 -0.10 -5.13% 1.82 1.85 1.82 5,510
Jan 24 2020 1.95 0.20 11.43% 1.90 1.95 1.90 4,350
Jan 23 2020 1.75 0.00 +0.00% 1.75 1.90 1.66 0
Jan 23 2020 1.75 0.05 2.94% 1.75 1.90 1.66 9,702
Jan 22 2020 1.70 -0.19 -10.05% 1.56 1.90 1.56 5,818
Jan 21 2020 1.89 0.37 24.34% 1.55 1.90 1.55 2,354
Jan 20 2020 1.52 0.00 +0.00% 1.48 1.52 1.48 0
Jan 17 2020 1.52 0.00 +0.00% 1.48 1.52 1.48 0
Jan 17 2020 1.52 0.12 8.57% 1.48 1.52 1.48 3,850
Jan 16 2020 1.40 -0.08 -5.41% 1.48 1.48 1.30 6,153
Jan 15 2020 1.48 0.13 9.63% 1.35 1.48 1.30 1,780
Jan 14 2020 1.35 0.00 +0.00% 1.30 1.35 1.30 0
Jan 14 2020 1.35 0.00 0.0% 1.30 1.35 1.30 460
Jan 13 2020 1.35 -0.04 -2.88% 1.32 1.35 1.30 1,091
Jan 10 2020 1.39 0.00 +0.00% 1.39 1.39 1.39 0
Jan 10 2020 1.39 0.00 0.0% 1.39 1.39 1.39 0
Jan 09 2020 1.39 0.06 4.51% 1.40 1.40 1.30 2,215
Jan 08 2020 1.33 0.05 3.91% 1.33 1.33 1.33 100
Jan 07 2020 1.28 0.00 +0.00% 1.30 1.30 1.28 0
Jan 07 2020 1.28 -0.02 -1.54% 1.30 1.30 1.28 323
Jan 06 2020 1.30 0.00 0.0% 1.30 1.30 1.30 0
Jan 03 2020 1.30 0.00 0.0% 1.30 1.30 1.30 0
Jan 02 2020 1.30 0.00 0.0% 1.30 1.30 1.30 0
Jan 01 2020 1.30 0.00 +0.00% 1.20 1.30 1.20 0
Dec 31 2019 1.30 0.00 0.0% 1.20 1.30 1.20 2,879
Dec 30 2019 1.30 0.00 +0.00% 1.22 1.40 1.20 0
Dec 30 2019 1.30 -0.10 -7.14% 1.22 1.40 1.20 4,598
Dec 27 2019 1.40 0.02 1.45% 1.25 1.40 1.24 25,072
Dec 26 2019 1.38 0.00 +0.00% 1.31 1.38 1.20 0
Dec 26 2019 1.38 -0.01 -0.72% 1.31 1.38 1.20 7,731
Dec 25 2019 1.39 0.00 +0.00% 1.39 1.39 1.39 0
Dec 24 2019 1.39 0.00 0.0% 1.39 1.39 1.39 0
Dec 23 2019 1.39 0.11 8.59% 1.39 1.39 1.39 246
Dec 20 2019 1.28 0.12 10.34% 1.18 1.40 1.17 33,804
Dec 19 2019 1.16 0.05 4.5% 1.18 1.18 1.16 311
Dec 18 2019 1.11 -0.05 -4.31% 1.11 1.11 1.11 1,066
Dec 17 2019 1.16 0.00 +0.00% 1.15 1.16 1.10 0
Dec 17 2019 1.16 0.03 2.65% 1.15 1.16 1.10 4,751
Dec 16 2019 1.13 -0.05 -4.24% 1.15 1.15 1.13 1,201
Dec 13 2019 1.18 0.03 2.61% 1.15 1.18 1.15 1,202
Dec 12 2019 1.15 -0.03 -2.54% 1.20 1.20 1.15 6,241
Dec 11 2019 1.18 0.10 9.26% 1.16 1.18 1.16 3,009
Dec 10 2019 1.08 -0.04 -3.57% 1.10 1.12 1.07 16,850
Dec 09 2019 1.12 0.00 +0.00% 1.10 1.14 1.10 0
Dec 09 2019 1.12 -0.07 -5.88% 1.10 1.14 1.10 6,668
Dec 06 2019 1.19 0.00 +0.00% 1.15 1.19 1.15 0
Dec 06 2019 1.19 0.03 2.59% 1.15 1.19 1.15 2,101
Dec 05 2019 1.16 0.00 0.0% 1.20 1.20 1.15 1,635
Dec 04 2019 1.16 0.00 +0.00% 1.10 1.16 1.10 0
Dec 04 2019 1.16 0.00 0.0% 1.10 1.16 1.10 1,431
Dec 03 2019 1.16 0.06 5.45% 1.13 1.16 1.12 5,439
Dec 02 2019 1.10 0.00 0.0% 1.10 1.10 1.10 102
Nov 29 2019 1.10 0.00 +0.00% 1.10 1.10 1.10 0
Nov 29 2019 1.10 0.00 0.0% 1.10 1.10 1.10 0
Nov 28 2019 1.10 0.00 +0.00% 1.10 1.16 1.10 0
Nov 27 2019 1.10 0.00 0.0% 1.10 1.16 1.10 43,902
Nov 26 2019 1.10 0.01 0.92% 1.14 1.14 1.10 2,100
Nov 25 2019 1.09 0.00 +0.00% 1.08 1.12 1.08 0
Nov 25 2019 1.09 -0.06 -5.22% 1.08 1.12 1.08 5,269


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.