S&P 500   5,110.37 (+0.46%)
DOW   39,199.10 (+0.33%)
QQQ   439.14 (+0.24%)
AAPL   184.48 (+0.06%)
MSFT   414.75 (+0.75%)
META   489.95 (+0.79%)
GOOGL   143.90 (-0.13%)
AMZN   174.12 (-0.26%)
TSLA   196.24 (-0.59%)
NVDA   802.88 (+2.23%)
NIO   5.71 (-2.39%)
AMD   182.32 (+0.25%)
BABA   76.38 (+0.34%)
T   16.58 (-0.06%)
F   12.12 (-0.16%)
MU   86.07 (+0.19%)
CGC   3.41 (+1.19%)
GE   151.83 (+0.11%)
DIS   107.42 (-0.20%)
AMC   4.39 (-0.68%)
PFE   27.66 (+0.40%)
PYPL   58.83 (+0.82%)
XOM   104.00 (-0.73%)
S&P 500   5,110.37 (+0.46%)
DOW   39,199.10 (+0.33%)
QQQ   439.14 (+0.24%)
AAPL   184.48 (+0.06%)
MSFT   414.75 (+0.75%)
META   489.95 (+0.79%)
GOOGL   143.90 (-0.13%)
AMZN   174.12 (-0.26%)
TSLA   196.24 (-0.59%)
NVDA   802.88 (+2.23%)
NIO   5.71 (-2.39%)
AMD   182.32 (+0.25%)
BABA   76.38 (+0.34%)
T   16.58 (-0.06%)
F   12.12 (-0.16%)
MU   86.07 (+0.19%)
CGC   3.41 (+1.19%)
GE   151.83 (+0.11%)
DIS   107.42 (-0.20%)
AMC   4.39 (-0.68%)
PFE   27.66 (+0.40%)
PYPL   58.83 (+0.82%)
XOM   104.00 (-0.73%)
S&P 500   5,110.37 (+0.46%)
DOW   39,199.10 (+0.33%)
QQQ   439.14 (+0.24%)
AAPL   184.48 (+0.06%)
MSFT   414.75 (+0.75%)
META   489.95 (+0.79%)
GOOGL   143.90 (-0.13%)
AMZN   174.12 (-0.26%)
TSLA   196.24 (-0.59%)
NVDA   802.88 (+2.23%)
NIO   5.71 (-2.39%)
AMD   182.32 (+0.25%)
BABA   76.38 (+0.34%)
T   16.58 (-0.06%)
F   12.12 (-0.16%)
MU   86.07 (+0.19%)
CGC   3.41 (+1.19%)
GE   151.83 (+0.11%)
DIS   107.42 (-0.20%)
AMC   4.39 (-0.68%)
PFE   27.66 (+0.40%)
PYPL   58.83 (+0.82%)
XOM   104.00 (-0.73%)
S&P 500   5,110.37 (+0.46%)
DOW   39,199.10 (+0.33%)
QQQ   439.14 (+0.24%)
AAPL   184.48 (+0.06%)
MSFT   414.75 (+0.75%)
META   489.95 (+0.79%)
GOOGL   143.90 (-0.13%)
AMZN   174.12 (-0.26%)
TSLA   196.24 (-0.59%)
NVDA   802.88 (+2.23%)
NIO   5.71 (-2.39%)
AMD   182.32 (+0.25%)
BABA   76.38 (+0.34%)
T   16.58 (-0.06%)
F   12.12 (-0.16%)
MU   86.07 (+0.19%)
CGC   3.41 (+1.19%)
GE   151.83 (+0.11%)
DIS   107.42 (-0.20%)
AMC   4.39 (-0.68%)
PFE   27.66 (+0.40%)
PYPL   58.83 (+0.82%)
XOM   104.00 (-0.73%)

Sonic Foundry (SOFO) Stock Chart & Stock Price History

$0.15
0.00 (0.00%)
(As of 02/22/2024 ET)

Sonic Foundry Stock Price Performance

5 Day
Performance
-3.42%
1 Month
Performance
-50.77%
3 Month
Performance
-62.79%
6 Month
Performance
-80.44%
Year-To-Date
Performance
-23.70%
1 Year
Performance
-82.05%
Receive SOFO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonic Foundry and its competitors with MarketBeat's FREE daily newsletter


SOFO Stock Chart for Friday, February, 23, 2024

Sonic Foundry Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$0.15$0.15$0.15$0.131,616 shs$1.85 million
02/21/2024$0.17$0.15
-10.24%
$0.15$0.131,616 shs$1.85 million
02/20/2024$0.16$0.17
+7.59%
$0.17$0.172,001 shs$2.06 million
02/19/2024$0.16$0.16$0.17$0.16800 shs$1.92 million
02/16/2024$0.20$0.16
-21.00%
$0.17$0.16834 shs$1.92 million
02/15/2024$0.21$0.20
-6.10%
$0.21$0.2020,092 shs$2.43 million
02/14/2024$0.21$0.21
+1.43%
$0.21$0.21414 shs$2.59 million
02/13/2024$0.22$0.21
-5.70%
$0.21$0.21738 shs$2.55 million
02/12/2024$0.22$0.22
+1.23%
$0.22$0.22467 shs$2.70 million
02/09/2024$0.22$0.22$0.22$0.22326 shs$2.67 million
02/08/2024$0.22$0.22$0.22$0.22176 shs$2.67 million
02/07/2024$0.22$0.22$0.22$0.20590 shs$2.67 million
02/06/2024$0.24$0.22
-8.33%
$0.22$0.20590 shs$2.67 million
02/05/2024$0.21$0.24
+14.23%
$0.25$0.222,903 shs$2.91 million
02/02/2024$0.23$0.21
-8.67%
$0.21$0.2022,438 shs$2.55 million
02/01/2024$0.23$0.23
-0.02%
$0.23$0.2334 shs$2.79 million
01/31/2024$0.25$0.23
-7.96%
$0.25$0.2218,046 shs$2.79 million
01/30/2024$0.24$0.25
+4.17%
$0.25$0.25423 shs$2.91 million
01/29/2024$0.28$0.24
-14.32%
$0.24$0.24202 shs$2.91 million
01/26/2024$0.25$0.28
+12.04%
$0.28$0.225,217 shs$3.40 million
01/25/2024$0.29$0.25
-13.79%
$0.25$0.251,103 shs$3.04 million
01/24/2024$0.31$0.29
-6.45%
$0.29$0.2210,818 shs$3.52 million
01/23/2024$0.29$0.31
+6.90%
$0.31$0.299,303 shs$3.76 million
01/22/2024$0.29$0.29$0.29$0.29500 shs$3.52 million
01/19/2024$0.30$0.29
-3.33%
$0.31$0.29963 shs$3.52 million
01/18/2024$0.30$0.30$0.30$0.278,797 shs$3.64 million
01/17/2024$0.32$0.30
-4.76%
$0.30$0.30606 shs$3.64 million
01/16/2024$0.33$0.32
-3.67%
$0.33$0.303,741 shs$3.82 million
01/15/2024$0.33$0.33$0.33$0.331 shs$3.97 million
01/12/2024$0.33$0.33$0.33$0.304,116 shs$3.97 million
01/11/2024$0.30$0.33
+9.00%
$0.33$0.304,116 shs$3.97 million
01/10/2024$0.31$0.30
-3.23%
$0.30$0.301,810 shs$3.64 million
01/09/2024$0.32$0.31
-1.59%
$0.31$0.30361 shs$3.76 million
01/08/2024$0.33$0.32
-4.55%
$0.37$0.3229,423 shs$3.82 million
01/05/2024$0.29$0.33
+15.86%
$0.39$0.3042,700 shs$4.01 million
01/04/2024$0.26$0.29
+9.62%
$0.42$0.29155,004 shs$3.46 million
01/03/2024$0.20$0.26
+30.00%
$0.26$0.205,631 shs$3.16 million
01/02/2024$0.20$0.20$0.20$0.2039,800 shs$2.43 million
01/01/2024$0.20$0.20$0.20$0.2039,800 shs$2.43 million
12/29/2023$0.20$0.20$0.20$0.2039,805 shs$2.43 million
12/28/2023$0.24$0.20
-16.67%
$0.22$0.203,628 shs$2.43 million
12/27/2023$0.19$0.24
+29.73%
$0.24$0.195,219 shs$2.91 million
12/26/2023$0.19$0.19$0.19$0.1916,874 shs$2.25 million
12/25/2023$0.19$0.19$0.19$0.195,500 shs$2.25 million
12/22/2023$0.17$0.19
+7.56%
$0.19$0.195,533 shs$2.25 million
12/21/2023$0.15$0.17
+18.61%
$0.22$0.1570,179 shs$2.09 million
12/20/2023$0.15$0.15$0.17$0.15125,514 shs$1.76 million
12/19/2023$0.18$0.15
-19.44%
$0.21$0.15125,514 shs$1.76 million
12/18/2023$0.20$0.18
-7.69%
$0.18$0.1654,051 shs$2.19 million
12/15/2023$0.18$0.20
+11.43%
$0.21$0.1617,043 shs$2.37 million
12/14/2023$0.19$0.18
-5.41%
$0.21$0.1740,954 shs$2.12 million
12/13/2023$0.17$0.19
+6.44%
$0.19$0.1610,189 shs$2.25 million
12/12/2023$0.17$0.17
+5.33%
$0.18$0.1648,980 shs$2.11 million
12/11/2023$0.17$0.17
-4.46%
$0.18$0.1528,574 shs$2.00 million
12/08/2023$0.15$0.17
+14.14%
$0.20$0.1664,413 shs$2.10 million
12/07/2023$0.15$0.15$0.20$0.15129,180 shs$1.84 million
12/06/2023$0.17$0.15
-11.00%
$0.20$0.15129,180 shs$1.84 million
12/05/2023$0.35$0.17
-51.43%
$0.27$0.15212,058 shs$2.06 million
12/04/2023$0.37$0.35
-4.86%
$0.38$0.3533,616 shs$4.25 million
12/01/2023$0.38$0.37
-1.89%
$0.38$0.3513,806 shs$4.47 million
11/30/2023$0.35$0.38
+6.53%
$0.39$0.3546,443 shs$4.55 million
11/29/2023$0.36$0.35
-2.49%
$0.37$0.358,912 shs$4.27 million
11/28/2023$0.36$0.36
-0.03%
$0.37$0.3525,914 shs$4.38 million
11/27/2023$0.40$0.36
-10.62%
$0.40$0.3620,730 shs$4.38 million
11/24/2023$0.41$0.41
-0.02%
$0.41$0.417,713 shs$4.98 million
11/23/2023$0.41$0.41$0.43$0.4023,328 shs$4.98 million
11/22/2023$0.40$0.41
+2.53%
$0.43$0.4023,278 shs$4.98 million

This page (NASDAQ:SOFO) was last updated on 2/23/2024 by MarketBeat.com Staff