U.S. Markets open in 6 hrs 13 mins

Sonic Foundry, Inc. (SOFO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.3700+0.0300 (+0.90%)
At close: 2:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 20203.34003.58003.34003.37003.37005,800
Nov 24, 20203.47003.58003.07003.34003.340011,900
Nov 23, 20203.06003.69003.06003.59003.59004,600
Nov 20, 20203.01003.10003.01003.10003.1000400
Nov 19, 20203.01003.01003.01003.01003.0100-
Nov 18, 20203.15003.15003.01003.01003.01003,800
Nov 17, 20203.15003.15003.00003.05003.05003,200
Nov 16, 20202.83003.18002.83003.18003.1800700
Nov 13, 20203.08003.29003.08003.14003.14001,200
Nov 12, 20203.05003.05003.05003.05003.0500-
Nov 11, 20203.00003.08002.82003.05003.05003,800
Nov 10, 20203.10003.27003.04003.07003.07006,300
Nov 09, 20203.25003.80003.06003.16003.160011,400
Nov 06, 20203.25003.56003.08003.45003.45004,100
Nov 05, 20203.30003.30003.30003.30003.3000-
Nov 04, 20203.25003.33003.25003.30003.30001,300
Nov 03, 20203.20003.32003.15003.31003.31004,400
Nov 02, 20203.23003.26003.23003.26003.260011,600
Oct 30, 20203.27003.33003.25003.25003.25002,000
Oct 29, 20203.22003.22003.20003.20003.20002,900
Oct 28, 20203.20003.20003.19003.20003.20001,100
Oct 27, 20203.09003.32003.09003.20003.20002,200
Oct 26, 20203.26003.26003.09003.14003.14002,100
Oct 23, 20203.26003.26003.26003.26003.2600300
Oct 22, 20203.11003.15003.00003.15003.150011,200
Oct 21, 20203.12003.40003.10003.18003.18007,200
Oct 20, 20203.09003.16003.08003.16003.16001,500
Oct 19, 20203.30003.34003.15003.15003.150010,300
Oct 16, 20203.28003.45003.24003.35003.350025,300
Oct 15, 20203.04003.04003.04003.04003.0400300
Oct 14, 20203.00003.00003.00003.00003.0000-
Oct 13, 20202.95003.00002.95003.00003.00006,400
Oct 12, 20202.95002.95002.92002.95002.9500900
Oct 09, 20203.00003.02002.96002.96002.96004,800
Oct 08, 20203.02003.12002.95003.00003.00008,400
Oct 07, 20202.99003.14002.99003.14003.14004,600
Oct 06, 20203.09003.10002.76003.04003.040035,000
Oct 05, 20203.04003.09003.02003.08003.08004,000
Oct 02, 20203.01003.06003.01003.06003.0600600
Oct 01, 20203.35003.50003.02003.02003.020031,300
Sep 30, 20203.50003.50003.07003.40003.40009,200
Sep 29, 20203.38003.55003.32003.50003.50003,500
Sep 28, 20203.79003.79003.79003.79003.7900-
Sep 25, 20203.41003.79003.41003.79003.79004,300
Sep 24, 20203.40003.60003.31003.51003.51005,600
Sep 23, 20203.88003.88003.88003.88003.8800300
Sep 22, 20203.87003.87003.45003.75003.75005,200
Sep 21, 20203.87003.87003.87003.87003.8700-
Sep 18, 20203.87003.87003.87003.87003.87001,000
Sep 17, 20203.87003.87003.87003.87003.8700-
Sep 16, 20203.87003.87003.87003.87003.87001,000
Sep 15, 20203.88003.88003.88003.88003.8800200
Sep 14, 20203.71003.87003.71003.85003.85007,400
Sep 11, 20203.70003.75003.67003.67003.67008,700
Sep 10, 20203.70003.70003.68003.68003.68003,400
Sep 09, 20203.59003.65003.59003.65003.65002,400
Sep 08, 20203.40003.50003.40003.50003.50006,100
Sep 04, 20203.59003.59003.50003.50003.50001,200
Sep 03, 20203.60003.60003.40003.52003.52001,200
Sep 02, 20203.40003.51003.40003.45003.45006,300
Sep 01, 20203.51003.80003.51003.70003.700029,700
Aug 31, 20203.90003.90003.25003.73003.730010,400
Aug 28, 20203.80003.95003.80003.91003.91001,100
Aug 27, 20203.68003.84003.65003.78003.78003,400
Aug 26, 20203.89003.89003.61003.75003.75004,300
Aug 25, 20203.36003.89003.36003.89003.89002,300
Aug 24, 20204.00004.01003.90003.95003.95004,500
Aug 21, 20204.00004.01004.00004.01004.0100400
Aug 20, 20204.06004.06004.00004.00004.000015,600
Aug 19, 20204.07004.19004.06004.06004.06001,800
Aug 18, 20204.05004.10004.05004.10004.10001,500
Aug 17, 20204.30004.30003.94004.03004.030019,300
Aug 14, 20204.51004.61003.85004.49004.490048,100
Aug 13, 20204.70004.70004.70004.70004.7000-
Aug 12, 20204.85004.89004.57004.70004.700064,700
Aug 11, 20204.80004.89004.75004.85004.85002,600
Aug 10, 20204.80004.84004.72004.72004.7200300
Aug 07, 20204.77004.87004.70004.70004.700020,900
Aug 06, 20204.69004.77004.62004.75004.750044,700
Aug 05, 20204.89004.90004.72004.76004.760056,100
Aug 04, 20204.79004.90004.79004.90004.900040,200
Aug 03, 20204.80004.80004.65004.65004.650010,600
Jul 31, 20204.74004.80004.74004.80004.80008,500
Jul 30, 20204.74004.74004.74004.74004.7400500
Jul 29, 20204.70004.75004.51004.75004.75005,300
Jul 28, 20204.80004.80004.72004.74004.74007,700
Jul 27, 20204.71004.84004.60004.75004.750021,400
Jul 24, 20204.75004.75004.75004.75004.7500-
Jul 23, 20204.75004.75004.70004.75004.75003,900
Jul 22, 20204.75004.79004.70004.75004.750011,900
Jul 21, 20204.69004.75004.60004.75004.75007,200
Jul 20, 20204.43004.68004.43004.63004.63008,500
Jul 17, 20204.20004.50004.20004.43004.43009,400
Jul 16, 20204.51004.51003.61004.39004.390010,100
Jul 15, 20204.47004.69004.47004.50004.500038,600
Jul 14, 20204.79004.79004.40004.60004.600043,400
Jul 13, 20204.80004.80004.50004.51004.510012,400
Jul 10, 20204.69004.80004.66004.80004.80007,300
Jul 09, 20204.67004.77004.67004.77004.77001,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...