Sonic Foundry, Inc. - Price History
Monthly price history for SOFO (Sonic Foundry, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0 | $0 |
| April 2024 | $0 | $0 |
| March 2024 | $0.01 | $0.01 |
| February 2024 | $0.09 | $0.09 |
| January 2024 | $0.23 | $0.23 |
| December 2023 | $0.20 | $0.20 |
| November 2023 | $0.38 | $0.38 |
| October 2023 | $0.45 | $0.45 |
| September 2023 | $0.66 | $0.66 |
| August 2023 | $0.78 | $0.78 |
| July 2023 | $0.82 | $0.82 |
| June 2023 | $0.88 | $0.88 |
| May 2023 | $0.84 | $0.84 |
| April 2023 | $0.82 | $0.82 |
| March 2023 | $0.91 | $0.91 |
| February 2023 | $0.90 | $0.90 |
| January 2023 | $0.98 | $0.98 |
| December 2022 | $0.81 | $0.81 |
| November 2022 | $0.96 | $0.96 |
| October 2022 | $1.07 | $1.07 |
| September 2022 | $1.23 | $1.23 |
| August 2022 | $1.49 | $1.49 |
| July 2022 | $1.69 | $1.69 |
| June 2022 | $1.81 | $1.81 |
| May 2022 | $1.61 | $1.61 |
| April 2022 | $2.18 | $2.18 |
| March 2022 | $3.14 | $3.14 |
| February 2022 | $2.95 | $2.95 |
| January 2022 | $3.51 | $3.51 |
| December 2021 | $3.30 | $3.30 |
| November 2021 | $3.70 | $3.70 |
| October 2021 | $3.75 | $3.75 |
| September 2021 | $3.80 | $3.80 |
| August 2021 | $4.49 | $4.49 |
| July 2021 | $4.08 | $4.08 |
| June 2021 | $3.84 | $3.84 |
| May 2021 | $3.84 | $3.84 |
| April 2021 | $4.70 | $4.70 |
| March 2021 | $4.25 | $4.25 |
| February 2021 | $5.04 | $5.04 |
| January 2021 | $3.95 | $3.95 |
| December 2020 | $3.78 | $3.78 |
| November 2020 | $3.37 | $3.37 |
| October 2020 | $3.25 | $3.25 |
| September 2020 | $3.40 | $3.40 |
| August 2020 | $3.73 | $3.73 |
| July 2020 | $4.80 | $4.80 |
| June 2020 | $4.74 | $4.74 |
| May 2020 | $4.13 | $4.13 |
| April 2020 | $4.50 | $4.50 |
| March 2020 | $3.55 | $3.55 |
| February 2020 | $1.76 | $1.76 |
| January 2020 | $1.64 | $1.64 |
| December 2019 | $1.30 | $1.30 |
| November 2019 | $1.10 | $1.10 |
| October 2019 | $1.18 | $1.18 |
| September 2019 | $1.12 | $1.12 |
| August 2019 | $1.22 | $1.22 |
| July 2019 | $1.01 | $1.01 |
| June 2019 | $0.90 | $0.90 |
| May 2019 | $1 | $1 |
| April 2019 | $1 | $1 |
| March 2019 | $1.15 | $1.15 |
| February 2019 | $1.26 | $1.26 |
| January 2019 | $1.21 | $1.21 |
| December 2018 | $0.65 | $0.65 |
| November 2018 | $1.35 | $1.35 |
| October 2018 | $1.48 | $1.48 |
| September 2018 | $1.60 | $1.60 |
| August 2018 | $1.76 | $1.76 |
| July 2018 | $2.16 | $2.16 |
| June 2018 | $2.27 | $2.27 |
| May 2018 | $2.35 | $2.35 |
| April 2018 | $2.26 | $2.26 |
| March 2018 | $2.23 | $2.23 |
| February 2018 | $2.35 | $2.35 |
| January 2018 | $2.47 | $2.47 |
| December 2017 | $3.01 | $3.01 |
| November 2017 | $3.07 | $3.07 |
| October 2017 | $3.40 | $3.40 |
| September 2017 | $3.20 | $3.20 |
| August 2017 | $3.41 | $3.41 |
| July 2017 | $3.63 | $3.63 |
| June 2017 | $3.90 | $3.90 |
| May 2017 | $4.23 | $4.23 |
| April 2017 | $5 | $5 |
| March 2017 | $4.98 | $4.98 |
| February 2017 | $4.99 | $4.99 |
| January 2017 | $4.78 | $4.78 |
| December 2016 | $4.95 | $4.95 |
| November 2016 | $5.09 | $5.09 |
| October 2016 | $5.50 | $5.50 |
| September 2016 | $5.81 | $5.81 |
| August 2016 | $6.17 | $6.17 |
| July 2016 | $5.91 | $5.91 |
| June 2016 | $6 | $6 |
| May 2016 | $6.31 | $6.31 |
| April 2016 | $7.40 | $7.40 |
| March 2016 | $6.51 | $6.51 |
| February 2016 | $5.40 | $5.40 |
| January 2016 | $5.31 | $5.31 |
| December 2015 | $5.25 | $5.25 |
| November 2015 | $6.48 | $6.48 |
| October 2015 | $7.65 | $7.65 |
| September 2015 | $8.40 | $8.40 |
| August 2015 | $6.76 | $6.76 |
| July 2015 | $6.18 | $6.18 |
| June 2015 | $6.73 | $6.73 |
| May 2015 | $6.81 | $6.81 |
| April 2015 | $9.75 | $9.75 |
| March 2015 | $9.61 | $9.61 |
| February 2015 | $8.12 | $8.12 |
| January 2015 | $8.44 | $8.44 |
| December 2014 | $7.64 | $7.64 |
| November 2014 | $8.30 | $8.30 |
| October 2014 | $9.25 | $9.25 |
| September 2014 | $9.46 | $9.46 |
| August 2014 | $10.70 | $10.70 |
| July 2014 | $10.35 | $10.35 |
| June 2014 | $10.75 | $10.75 |
| May 2014 | $10.30 | $10.30 |
| April 2014 | $10.26 | $10.26 |
| March 2014 | $10.74 | $10.74 |
| February 2014 | $9.98 | $9.98 |
| January 2014 | $10.44 | $10.44 |
| December 2013 | $9.72 | $9.72 |
| November 2013 | $9.98 | $9.98 |
| October 2013 | $9.78 | $9.78 |
| September 2013 | $9.21 | $9.21 |
| August 2013 | $9.55 | $9.55 |
| July 2013 | $9.02 | $9.02 |
| June 2013 | $10.60 | $10.60 |
| May 2013 | $8.26 | $8.26 |
| April 2013 | $7.01 | $7.01 |
| March 2013 | $6.33 | $6.33 |
| February 2013 | $6.77 | $6.77 |
| January 2013 | $6.37 | $6.37 |
| December 2012 | $5.85 | $5.85 |
| November 2012 | $7.12 | $7.12 |
| October 2012 | $7.72 | $7.72 |
| September 2012 | $8 | $8 |
| August 2012 | $7.95 | $7.95 |
| July 2012 | $7.35 | $7.35 |
| June 2012 | $7.24 | $7.24 |
| May 2012 | $7.12 | $7.12 |
| April 2012 | $7.35 | $7.35 |
| March 2012 | $8.42 | $8.42 |
| February 2012 | $7.37 | $7.37 |
| January 2012 | $7.43 | $7.43 |
| December 2011 | $7.55 | $7.55 |
| November 2011 | $7.25 | $7.25 |
| October 2011 | $9.70 | $9.70 |
| September 2011 | $8.68 | $8.68 |
| August 2011 | $11.60 | $11.60 |
| July 2011 | $12.75 | $12.75 |
| June 2011 | $12.92 | $12.92 |
| May 2011 | $15.39 | $15.39 |
| April 2011 | $13.60 | $13.60 |
| March 2011 | $15 | $15 |
| February 2011 | $14.75 | $14.75 |
| January 2011 | $15.24 | $15.24 |
| December 2010 | $14.09 | $14.09 |
| November 2010 | $14.30 | $14.30 |
| October 2010 | $14.48 | $14.48 |
| September 2010 | $10.14 | $10.14 |
| August 2010 | $10 | $10 |
| July 2010 | $7.66 | $7.66 |
| June 2010 | $7.31 | $7.31 |
| May 2010 | $6.78 | $6.78 |
| April 2010 | $7.30 | $7.30 |
| March 2010 | $7.61 | $7.61 |
| February 2010 | $6.60 | $6.60 |
| January 2010 | $5.50 | $5.50 |
| December 2009 | $4.85 | $4.85 |
| November 2009 | $5.40 | $5.40 |
| October 2009 | $6.40 | $0.64 |
| September 2009 | $6.40 | $0.64 |
| August 2009 | $5.90 | $0.59 |
| July 2009 | $5.80 | $0.58 |
| June 2009 | $6.40 | $0.64 |
| May 2009 | $7.30 | $0.73 |
| April 2009 | $7.10 | $0.71 |
| March 2009 | $7 | $0.70 |
| February 2009 | $5.30 | $0.53 |
| January 2009 | $7 | $0.70 |
| December 2008 | $4.30 | $0.43 |
| November 2008 | $5.80 | $0.58 |
| October 2008 | $5.20 | $0.52 |
| September 2008 | $5.70 | $0.57 |
| August 2008 | $7.60 | $0.76 |
| July 2008 | $8.40 | $0.84 |
| June 2008 | $6 | $0.60 |
| May 2008 | $6.90 | $0.69 |
| April 2008 | $7.90 | $0.79 |
| March 2008 | $6.30 | $0.63 |
| February 2008 | $7.50 | $0.75 |
| January 2008 | $7.35 | $0.74 |
| December 2007 | $14.10 | $1.41 |
| November 2007 | $15.90 | $1.59 |
| October 2007 | $24.60 | $2.46 |
| September 2007 | $21.50 | $2.15 |
| August 2007 | $21.15 | $2.12 |
| July 2007 | $25.10 | $2.51 |
| June 2007 | $22.10 | $2.21 |
| May 2007 | $24 | $2.40 |
| April 2007 | $36.80 | $3.68 |
| March 2007 | $40 | $4 |
| February 2007 | $38.30 | $3.83 |
| January 2007 | $40.50 | $4.05 |
| December 2006 | $47 | $4.70 |
| November 2006 | $37 | $3.70 |
| October 2006 | $30 | $3 |
| September 2006 | $23.30 | $2.33 |
| August 2006 | $22.70 | $2.27 |
| July 2006 | $17.40 | $1.74 |
| June 2006 | $16.70 | $1.67 |
| May 2006 | $22.30 | $2.23 |
| April 2006 | $23.50 | $2.35 |
| March 2006 | $18.60 | $1.86 |
| February 2006 | $12.20 | $1.22 |
| January 2006 | $10 | $1 |
| December 2005 | $10.60 | $1.06 |
| November 2005 | $12.50 | $1.25 |
| October 2005 | $12.40 | $1.24 |
| September 2005 | $13.10 | $1.31 |
| August 2005 | $11.70 | $1.17 |
| July 2005 | $13.60 | $1.36 |
| June 2005 | $13.70 | $1.37 |
| May 2005 | $12.80 | $1.28 |
| April 2005 | $12.70 | $1.27 |
| March 2005 | $14.80 | $1.48 |
| February 2005 | $14.10 | $1.41 |
| January 2005 | $15.60 | $1.56 |
| December 2004 | $15.50 | $1.55 |
| November 2004 | $17.80 | $1.78 |
| October 2004 | $16.80 | $1.68 |
| September 2004 | $15.90 | $1.59 |
| August 2004 | $16.70 | $1.67 |
| July 2004 | $16 | $1.60 |
| June 2004 | $17 | $1.70 |
| May 2004 | $15.70 | $1.57 |
| April 2004 | $19.30 | $1.93 |
| March 2004 | $22.10 | $2.21 |
| February 2004 | $25.20 | $2.52 |
| January 2004 | $19.80 | $1.98 |
| December 2003 | $19 | $1.90 |
| November 2003 | $21.70 | $2.17 |
| October 2003 | $23.38 | $2.34 |
| September 2003 | $20.58 | $2.06 |
| August 2003 | $11.60 | $1.16 |
| July 2003 | $12.50 | $1.25 |
| June 2003 | $9.80 | $0.98 |
| May 2003 | $6.20 | $0.62 |
| April 2003 | $4.15 | $0.42 |
| March 2003 | $3.70 | $0.37 |
| February 2003 | $4.80 | $0.48 |
| January 2003 | $5.10 | $0.51 |
| December 2002 | $4.80 | $0.48 |
| November 2002 | $6.50 | $0.65 |
| October 2002 | $4 | $0.40 |
| September 2002 | $7.40 | $0.74 |
| August 2002 | $9.60 | $0.96 |
| July 2002 | $12 | $1.20 |
| June 2002 | $12.60 | $1.26 |
| May 2002 | $14.90 | $1.49 |
| April 2002 | $20.85 | $2.08 |
| March 2002 | $24.50 | $2.45 |
| February 2002 | $22 | $2.20 |
| January 2002 | $30.80 | $3.08 |
| December 2001 | $25.01 | $2.50 |
| November 2001 | $27.74 | $2.77 |
| October 2001 | $12.40 | $1.24 |
| September 2001 | $12.30 | $1.23 |
| August 2001 | $18 | $1.80 |
| July 2001 | $16.20 | $1.62 |
| June 2001 | $16.10 | $1.61 |
| May 2001 | $19.80 | $1.98 |
| April 2001 | $21.90 | $2.19 |
| March 2001 | $15 | $1.50 |
| February 2001 | $20 | $2 |
| January 2001 | $41.88 | $4.19 |
| December 2000 | $13.12 | $1.31 |
| November 2000 | $28.12 | $2.81 |
| October 2000 | $63.75 | $6.38 |
| September 2000 | $88.75 | $8.88 |
| August 2000 | $93.12 | $9.31 |
| July 2000 | $125 | $12.50 |
| June 2000 | $210 | $21 |
| May 2000 | $140.62 | $14.06 |
| April 2000 | $223.75 | $44.75 |
| March 2000 | $487.50 | $97.50 |
| February 2000 | $360 | $72 |
| January 2000 | $315 | $63 |
| December 1999 | $118.44 | $23.69 |
| November 1999 | $64.38 | $12.88 |
| October 1999 | $44.06 | $8.81 |
| September 1999 | $47.19 | $9.44 |
| August 1999 | $45 | $9 |
| July 1999 | $47.50 | $9.50 |
| June 1999 | $54.38 | $10.88 |
| May 1999 | $55 | $11 |
| April 1999 | $62.50 | $12.50 |
| March 1999 | $53.75 | $10.75 |
| February 1999 | $36.56 | $7.31 |
| January 1999 | $44.38 | $8.88 |
| December 1998 | $48.75 | $9.75 |
| November 1998 | $58.12 | $11.62 |
| October 1998 | $34.06 | $6.81 |
| September 1998 | $29.69 | $5.94 |
| August 1998 | $31.88 | $6.38 |
| July 1998 | $39.06 | $7.81 |
| June 1998 | $35 | $7 |
| May 1998 | $34.69 | $6.94 |
| April 1998 | $34.38 | $6.88 |
SOFO
Price: $0
52 week price:
Earnings Per Share: -1.62 USD
P/E Ratio: -0.13
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 327
Ebitda: -2.6 millionMarket Capitalization: 3642