TipRanks
Go Ultimate55% OFF

Sonic Foundry (SOFO) Historical Prices

SOFO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Apr 16, 20240.030.030.020.030.03-3.33%24,8620.91
Apr 15, 20240.030.030.030.030.03-33.33%44,0791.63
Apr 12, 20240.050.050.040.050.04+15.38%72,4442.72
Apr 11, 20240.080.080.020.040.04+160.00%94,6243.43
Apr 10, 20240.010.020.010.020.02+0.00%265,35811.32
Apr 09, 20240.010.020.010.020.02+0.00%00.00
Apr 08, 20240.010.020.010.020.02+15.38%10,1530.42
Apr 05, 20240.010.010.010.010.01+18.18%2,2500.09
Apr 01, 20240.020.020.010.010.01+10.00%31,7661.35
Mar 28, 20240.010.020.010.010.01+0.00%32,5481.40
Mar 27, 20240.010.010.010.010.01-28.57%32,9001.44
Mar 25, 20240.010.010.010.010.01+27.27%93,4514.16
Mar 22, 20240.020.020.010.010.01+10.00%89,7174.12
Mar 21, 20240.020.020.010.010.01+0.00%4,8920.21
Mar 20, 20240.010.020.010.010.01-50.00%5,1690.21
Mar 19, 20240.020.020.020.020.02+11.11%13,4370.55
Mar 18, 20240.020.020.020.020.02+20.00%12,5060.48
Mar 15, 20240.020.020.010.020.02-16.67%00.00
Mar 14, 20240.020.020.010.020.02+5.88%40,1721.51
Mar 13, 20240.020.020.020.020.02-15.00%3,0750.11
Mar 12, 20240.020.020.020.020.02+0.00%12,6350.45
Mar 11, 20240.030.030.020.020.02-37.50%73,2302.64
Mar 08, 20240.040.040.030.030.03+6.67%13,9000.47
Mar 07, 20240.030.030.030.030.03+30.43%11,5050.35
Mar 06, 20240.050.050.020.020.02-42.50%140,6804.30
Mar 05, 20240.040.040.040.040.04+0.00%43,6341.35
Mar 04, 20240.050.050.030.040.04-42.86%137,7184.48
Mar 01, 20240.080.090.070.070.07-34.58%116,1994.00
Feb 29, 20240.110.120.100.110.11+16.30%00.00
Feb 28, 20240.100.100.090.090.09-3.16%3,3780.11
Feb 27, 20240.090.110.090.100.10+31.94%5,3350.18
Feb 26, 20240.130.140.070.070.07-51.35%191,1747.02
Feb 23, 20240.130.150.130.150.15-1.33%1,8620.07
Feb 22, 20240.150.170.130.150.15-1.32%00.00
Feb 21, 20240.130.150.130.150.15-10.59%1,6160.06
Feb 20, 20240.170.170.170.170.17+7.59%2,0000.07
Feb 16, 20240.170.170.160.160.16-21.00%8340.03
Feb 15, 20240.210.210.200.200.20-6.10%20,0920.69
Feb 14, 20240.210.210.210.210.21+1.43%4140.01
Feb 13, 20240.230.230.210.210.21-5.41%1,2380.04
Feb 12, 20240.220.220.220.220.22+0.91%4670.02
Feb 09, 20240.220.220.220.220.22+0.00%6760.02
Feb 08, 20240.220.220.220.220.22-2.22%1760.01
Feb 07, 20240.230.230.220.230.22+2.27%00.00
Feb 06, 20240.210.220.200.220.22-8.33%5900.02
Feb 05, 20240.220.250.220.240.24+14.29%2,9030.10
Feb 02, 20240.210.210.200.210.21-7.49%22,4380.75
Feb 01, 20240.230.230.230.230.23-1.30%00.00
Jan 31, 20240.240.250.220.230.23-8.00%18,0460.61
Jan 30, 20240.250.250.250.250.25+4.17%4230.01