SOFO

Sonic Foundry (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sonic Foundry Inc New (PK) SOFO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -2.3% 4.25 16:31:10
Open Price Low Price High Price Close Price Prev Close
4.40 4.00 4.40 4.25 4.35
more quote information »

SOFO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.985.064.004.569,823-0.73-14.66%
1 Month4.385.754.005.0018,652-0.13-2.97%
3 Months3.445.752.104.2616,8630.8123.55%
6 Months3.405.752.103.9611,7380.8525.0%
1 Year1.715.751.304.1714,8152.54148.54%
3 Years0.6655.750.623.1711,4163.59539.1%
5 Years0.6655.750.623.1711,4163.59539.1%

SOFO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.25 -0.10 -2.3% 4.40 4.40 4.00 13,221
Mar 04 2021 4.35 -0.25 -5.43% 4.60 4.60 4.20 27,925
Mar 03 2021 4.60 -0.20 -4.17% 4.70 4.80 4.60 3,485
Mar 02 2021 4.80 0.00 0.0% 4.82 4.93 4.60 2,820
Mar 01 2021 4.80 -0.24 -4.76% 5.00 5.00 4.75 7,710
Feb 26 2021 5.04 -0.06 -1.18% 4.98 5.06 4.95 7,173
Feb 25 2021 5.10 -0.15 -2.86% 5.25 5.25 5.02 1,575
Feb 24 2021 5.25 0.18 3.55% 4.95 5.64 4.95 5,429
Feb 23 2021 5.07 -0.18 -3.43% 5.492 5.492 5.00 18,525
Feb 22 2021 5.25 -0.28 -5.06% 5.75 5.75 5.25 3,237
Feb 19 2021 5.53 -0.06 -1.07% 5.6235 5.70 5.14 6,845
Feb 18 2021 5.59 -0.01 -0.18% 5.57 5.729 5.57 16,899
Feb 17 2021 5.60 0.38 7.28% 5.30 5.75 5.30 43,919
Feb 16 2021 5.22 0.02 0.38% 5.37 5.45 5.22 16,161
Feb 12 2021 5.20 0.60 13.04% 4.75 5.332 4.75 98,588
Feb 11 2021 4.60 -0.02 -0.43% 4.64 4.73 4.60 30,747
Feb 10 2021 4.62 0.02 0.43% 4.60 4.62 4.60 4,845
Feb 09 2021 4.60 0.17 3.84% 4.45 4.63 4.445 19,261
Feb 08 2021 4.43 -0.02 -0.45% 4.47 4.4795 4.43 18,481
See More Historical Prices »


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.