SOFO

Sonic Foundry, Inc. Historical Stock Prices

$6.66
*  
0.10
1.48%
Get SOFO Alerts
*Delayed - data as of Sep. 1, 2015 12:10 ET  -  Find a broker to begin trading SOFO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SOFO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10  6.66  6.66  6.66  6.66 104
08/31/2015 6.66 6.76 6.66 6.76 400
08/28/2015 7.04 7.0825 6.66 6.68 2,582
08/27/2015 7.05 7.0801 7.05 7.0801 1,660
08/26/2015 6.6601 7.08 6.6601 7.06 6,012
08/25/2015 6.75 7 6.65 7 2,341
08/24/2015 6.54 6.724 6.5 6.55 9,017
08/21/2015 6.57 6.7899 6.57 6.7899 1,995
08/20/2015 6.626 6.7399 6.62 6.62 1,192
08/19/2015 6.96 6.96 6.55 6.76 1,982
08/18/2015 6.399 6.95 6.397 6.95 5,277
08/17/2015 6.13 6.6499 6.13 6.52 2,032
08/14/2015 5.5 6.49 5.5 6.1421 24,873
08/13/2015 5.91 5.9283 5.6183 5.9201 2,348
08/12/2015 5.96 5.98 5.5601 5.96 4,105
08/11/2015 5.99 6 5.2999 6 8,482
08/10/2015 5.992 6 5.99 5.99 2,182
08/07/2015 6.0001 6.1 6.0001 6.03 3,860
08/06/2015 6.15 6.15 5.99 6 2,859
08/05/2015 6.12 6.12 5.95 6.07 5,091
08/04/2015 6.1 6.23 6.1 6.18 1,771
08/03/2015 6.1899 6.1899 6.1899 6.1899 342
07/31/2015 6.004 6.47 6.004 6.18 1,943
07/30/2015 6.25 6.47 6.25 6.418 4,391
07/29/2015 6.12 6.12 6.12 6.12 00
07/28/2015 6.12 6.12 6.12 6.12 00
07/27/2015 6.2 6.26 5.95 6.12 3,358
07/24/2015 6.363 6.47 6.363 6.39 508
07/23/2015 6.32 6.32 6.3 6.3133 836
07/22/2015 6.45 6.45 6.45 6.45 212
07/21/2015 6.43 6.43 6.43 6.43 554
07/20/2015 6.3381 6.3381 6.3 6.3 1,382
07/17/2015 6.396 6.4799 6.39 6.47 2,524
07/16/2015 6.33 6.4799 6.33 6.43 710
07/15/2015 6.27 6.31 6.2501 6.2601 3,849
07/14/2015 6.31 6.31 6.31 6.31 270
07/13/2015 6.62 6.8 6.25 6.25 1,177
07/10/2015 6.3 6.3 6.3 6.3 00
07/09/2015 6.265 6.3 6.265 6.3 920
07/08/2015 6.44 6.44 6.23 6.23 1,049
07/07/2015 6.52 6.52 6.52 6.52 598
07/06/2015 6.1297 6.465 6.1297 6.46 1,410
07/02/2015 6.44 6.66 6.4 6.4 3,400
07/01/2015 6.5855 6.5855 6.5855 6.5855 530
06/30/2015 6.46 6.96 6.46 6.73 785
06/29/2015 6.48 6.5 6.12 6.2671 9,242
06/26/2015 6.81 7.35 6.4001 6.42 47,911
06/25/2015 6.82 6.82 6.82 6.82 205
06/24/2015 6.89 7.04 6.89 7.04 387
06/23/2015 6.8 6.97 6.8 6.97 1,757
06/22/2015 6.84 7.039 6.84 7 2,169
06/19/2015 6.98 7.19 6.83 6.83 1,749
06/18/2015 7.25 7.25 7.02 7.05 6,356
06/17/2015 7.7 7.7 7.25 7.25 1,861
06/16/2015 7.34 7.35 7.2 7.23 2,045
06/15/2015 7.28 7.51 7.11 7.15 11,500
06/12/2015 7.35 7.35 7.18 7.2301 990
06/11/2015 7.08 7.49 7.0701 7.27 7,378
06/10/2015 7.19 7.23 7.0186 7.22 4,917
06/09/2015 7.05 7.17 7.05 7.17 542
06/08/2015 7.232 7.264 7.1101 7.1744 2,053
06/05/2015 7.21 7.26 6.9283 7.2 5,903
06/04/2015 7 7.2 7 7.19 10,639
06/03/2015 7.17 7.1999 7.11 7.19 2,012
06/02/2015 6.88 7.1746 6.88 7.08 2,154
06/01/2015 6.8404 6.8785 6.8101 6.8101 1,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?