SOFO

Sonic Foundry, Inc. Historical Stock Prices

$10.6999
*  
0.2199
2.1%
Get SOFO Alerts
*Delayed - data as of Aug. 22, 2014 11:29 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:29  10.44  10.70  10.44  10.6999 6,106
08/21/2014 10.37 10.6 10.37 10.48 4,169
08/20/2014 10.36 10.61 10.24 10.59 13,777
08/19/2014 10.61 10.6999 10.43 10.43 1,224
08/18/2014 10.47 10.96 10.47 10.6 6,958
08/15/2014 10.78 10.78 10.46 10.53 5,050
08/14/2014 10.7 10.86 10.3 10.71 10,190
08/13/2014 10.97 11.01 10.75 11.0099 4,043
08/12/2014 10.69 11.01 10.69 10.99 1,787
08/11/2014 10.232 10.97 10.232 10.55 5,433
08/08/2014 10.94 10.97 10.66 10.8 3,504
08/07/2014 10.54 10.99 10.48 10.99 16,183
08/06/2014 11.14 11.14 10.3101 10.71 11,286
08/05/2014 10.71 11.1199 10.4 10.56 11,865
08/04/2014 10.5 11.2 10.5 11.2 3,102
08/01/2014 10.12 10.69 10.12 10.69 406
07/31/2014 10.41 10.41 10.3501 10.3501 640
07/30/2014 10.42 10.67 10.41 10.56 8,686
07/29/2014 10.5 10.5 10.5 10.5 409
07/28/2014 10.5001 10.5001 10.5001 10.5001 349
07/25/2014 10.6399 10.6399 10.6399 10.6399 215
07/24/2014 10.51 10.51 10.51 10.51 00
07/23/2014 10.558 10.64 10.41 10.51 19,617
07/22/2014 10.66 10.66 10.64 10.65 400
07/21/2014 10.48 10.7 10.48 10.501 2,023
07/18/2014 10.54 10.54 10.54 10.54 877
07/17/2014 10.97 10.97 10.55 10.7595 29,797
07/16/2014 10.2501 11.25 10.2501 11.25 8,385
07/15/2014 10.33 10.53 10.16 10.45 7,603
07/14/2014 10.26 10.38 10.26 10.35 2,294
07/11/2014 10.54 10.61 10.26 10.546 9,666
07/10/2014 10.28 10.72 10.25 10.72 2,525
07/09/2014 10.4 10.63 10.4 10.63 1,220
07/08/2014 10.34 10.551 10.311 10.551 1,456
07/07/2014 10.4 10.6502 10.4 10.65 3,153
07/03/2014 10.73 10.82 10.3001 10.8 5,906
07/02/2014 11.6 11.6 10.51 10.835 5,135
07/01/2014 10.75 11.004 10.64 10.92 8,513
06/30/2014 10.47 10.75 10.47 10.75 2,135
06/27/2014 10.54 10.73 10.41 10.73 1,767
06/26/2014 10.52 10.64 10.4 10.56 3,213
06/25/2014 10.43 10.85 10.4 10.7 2,220
06/24/2014 10.51 10.9 10.51 10.61 2,904
06/23/2014 10.9 10.9 10.5 10.5 1,379
06/20/2014 10.5 10.95 10.5 10.95 3,771
06/19/2014 10.4 10.48 10.4 10.45 1,219
06/18/2014 10.62 10.62 10.4 10.4 1,062
06/17/2014 10.74 10.74 10.4 10.48 3,199
06/16/2014 10.405 10.92 10.25 10.435 6,353
06/13/2014 10.4 10.725 10.4 10.725 4,051
06/12/2014 10.68 10.68 10.68 10.68 00
06/11/2014 10.95 11.49 10.5 10.68 5,613
06/10/2014 10.838 11.5 10.838 11.37 5,581
06/09/2014 10.56 11.025 10.5 10.85 13,518
06/06/2014 10.49 10.5 10.45 10.461 5,685
06/05/2014 10.25 10.38 10.25 10.376 1,382
06/04/2014 10.34 10.4 10.2 10.4 3,917
06/03/2014 10.3053 10.36 10.2725 10.29 3,346
06/02/2014 10.11 10.37 10.01 10.37 2,270
05/30/2014 10.3 10.3 10.3 10.3 00
05/29/2014 10.13 10.3 10 10.3 16,425
05/28/2014 10.2501 10.35 10.075 10.075 1,950
05/27/2014 10.24 10.24 10.0201 10.2352 921
05/23/2014 10.254 10.28 10.17 10.2795 4,543
05/22/2014 10.26 10.34 10.2 10.33 6,674
05/21/2014 10.2001 10.69 10.2001 10.4 10,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?