Sonic Foundry - 25 Year Stock Price History | SOFO
Historical daily share price chart and data for Sonic Foundry since 1998 adjusted for splits and dividends. The latest closing stock price for Sonic Foundry as of December 04, 2023 is 0.35.
- The all-time high Sonic Foundry stock closing price was 640.00 on March 14, 2000.
- The Sonic Foundry 52-week high stock price is 0.45, which is 28.6% above the current share price.
- The Sonic Foundry 52-week low stock price is 0.35, which is 0% below the current share price.
- The average Sonic Foundry stock price for the last 52 weeks is 0.39.
| Sonic Foundry Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 0.7841 | 0.8100 | 1.3700 | 0.3500 | 0.3500 | -56.59% |
| 2022 | 1.7904 | 0.6500 | 4.0000 | 0.6500 | 0.8063 | 24.05% |
| 2021 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.00% |
| 2020 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.00% |
| 2019 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.00% |
| 2018 | 2.0073 | 2.7300 | 2.7300 | 0.6500 | 0.6500 | -78.41% |
| 2017 | 3.9812 | 4.5500 | 5.2000 | 2.2800 | 3.0100 | -39.19% |
| 2016 | 5.8507 | 5.1200 | 8.2000 | 4.0900 | 4.9500 | -5.71% |
| 2015 | 7.5134 | 7.9000 | 10.1000 | 5.0500 | 5.2500 | -31.28% |
| 2014 | 9.9829 | 9.8400 | 12.1000 | 7.3700 | 7.6400 | -21.40% |
| 2013 | 8.4715 | 6.1100 | 11.2000 | 6.0000 | 9.7200 | 66.15% |
| 2012 | 7.4726 | 7.4100 | 8.9600 | 5.8000 | 5.8500 | -22.50% |
| 2011 | 12.1730 | 13.8900 | 15.9000 | 7.0600 | 7.5480 | -46.43% |
| 2010 | 9.1372 | 5.0000 | 15.9399 | 5.0000 | 14.0900 | 190.52% |
| 2009 | 6.4222 | 4.5000 | 8.2020 | 4.5000 | 4.8500 | 12.79% |
| 2008 | 6.9610 | 14.5000 | 14.5000 | 3.6030 | 4.3000 | -69.50% |
| 2007 | 27.4324 | 45.6000 | 45.6000 | 12.5000 | 14.1000 | -70.00% |
| 2006 | 22.4287 | 10.7000 | 50.4000 | 9.3000 | 47.0000 | 343.40% |
| 2005 | 12.7514 | 15.2000 | 16.0000 | 10.0000 | 10.6000 | -31.61% |
| 2004 | 17.5312 | 18.8000 | 26.0000 | 12.8000 | 15.5000 | -18.42% |
| 2003 | 11.0198 | 5.1500 | 27.0000 | 2.9200 | 19.0000 | 295.83% |
| 2002 | 14.3518 | 25.9000 | 31.6000 | 4.0000 | 4.8000 | -80.81% |
| 2001 | 20.9840 | 14.3800 | 56.8800 | 10.1000 | 25.0100 | 90.48% |
| 2000 | 184.1790 | 122.5000 | 640.0000 | 10.9400 | 13.1300 | -88.92% |
| 1999 | 52.6252 | 50.0000 | 118.4500 | 34.4000 | 118.4500 | 142.97% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $0.000B | $0.022B |
| Sonic Foundry, Inc. provides enterprise solutions and services for education institutions, corporations, and government agencies worldwide. Its principal product line, Mediasite, is a rich media webcasting and video content management platform. The company develops and sells: Mediasite Recorders and My Mediasite for capturing video and media presentations; Mediasite Enterprise Video Platform for distributing, managing, securing and archiving live and on-demand content; Mediasite Events for turnkey meeting, conference, and event webcasting services; Mediasite Services for hosting, installation, training, and integration; Mediasite Customer Assurance for annual hardware and software maintenance and technical support. The company sells its products through system integrator, consultant and reseller channels, as well as direct sales. Sonic Foundry, Inc. was founded in 1991 and is headquartered in Madison, Wisconsin. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1493.740B | 27.87 |
| Palo Alto Networks (PANW) | United States | $126.007B | 122.08 |
| PayPal Holdings (PYPL) | United States | $81.557B | 17.76 |
| CrowdStrike (CRWD) | United States | $81.083B | 393.79 |
| Workday (WDAY) | United States | $68.365B | 165.37 |
| Fortinet (FTNT) | United States | $64.008B | 44.75 |
| Atlassian (TEAM) | United States | $60.931B | 0.00 |
| Sea (SE) | Singapore | $54.784B | 0.00 |
| Adyen (ADYEY) | Netherlands | $44.864B | 0.00 |
| Datadog (DDOG) | United States | $43.759B | 212.77 |
| Snowflake (SNOW) | United States | $41.411B | 0.00 |
| Veeva Systems (VEEV) | United States | $36.174B | 57.72 |
| HubSpot (HUBS) | United States | $33.277B | 0.00 |
| Cloudflare (NET) | United States | $32.687B | 0.00 |
| Samsara (IOT) | United States | $28.803B | 0.00 |
| Zoom Video Communications (ZM) | United States | $24.682B | 29.05 |
| Pinterest (PINS) | United States | $23.283B | 94.25 |
| Reddit (RDDT) | United States | $23.078B | 0.00 |
| MongoDB (MDB) | United States | $21.726B | 0.00 |
| Snap (SNAP) | United States | $20.932B | 0.00 |
| Topicus (TOITF) | Canada | $18.565B | 78.99 |
| Aspen Technology (AZPN) | United States | $15.558B | 43.77 |
| Docusign (DOCU) | United States | $15.521B | 75.71 |
| Monday (MNDY) | Israel | $15.379B | 413.71 |
| Toast (TOST) | United States | $15.061B | 0.00 |
| Bentley Systems (BSY) | United States | $14.848B | 58.72 |
| Twilio (TWLO) | United States | $14.174B | 205.36 |
| F5 (FFIV) | United States | $14.098B | 23.12 |
| Paycom Software (PAYC) | United States | $13.100B | 27.74 |
| Dayforce (DAY) | United States | $12.715B | 77.53 |
| Paylocity Holding (PCTY) | United States | $11.746B | 49.46 |
| Nice (NICE) | Israel | $11.651B | 24.71 |
| GitLab (GTLB) | United States | $9.821B | 0.00 |
| Elastic (ESTC) | United States | $8.835B | 0.00 |
| Unity Software (U) | United States | $8.814B | 0.00 |
| AppFolio (APPF) | United States | $8.298B | 77.16 |
| Informatica (INFA) | United States | $8.210B | 67.75 |
| Clearwater Analytics Holdings (CWAN) | United States | $8.077B | 327.90 |
| Rubrik (RBRK) | United States | $8.007B | 0.00 |
| Vertex (VERX) | United States | $7.983B | 138.73 |
| OneStream (OS) | United States | $7.837B | 0.00 |
| Smartsheet (SMAR) | United States | $7.776B | 0.00 |
| HashiCorp (HCP) | United States | $6.907B | 0.00 |
| BILL Holdings (BILL) | United States | $6.820B | 134.49 |
| KANZHUN LIMITED (BZ) | China | $5.838B | 35.65 |
| Waystar Holding (WAY) | United States | $5.453B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $5.393B | 0.00 |
| Freshworks (FRSH) | United States | $5.081B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.066B | 0.00 |
| Workiva (WK) | United States | $5.054B | 0.00 |
| Box (BOX) | United States | $4.868B | 147.78 |
| NCino (NCNO) | United States | $4.852B | 466.56 |
| Intapp (INTA) | United States | $4.590B | 0.00 |
| Alight (ALIT) | United States | $4.081B | 16.24 |
| CLEAR Secure (YOU) | United States | $3.973B | 30.03 |
| Alkami Technology (ALKT) | United States | $3.795B | 0.00 |
| BlackLine (BL) | United States | $3.696B | 41.28 |
| DigitalOcean Holdings (DOCN) | United States | $3.578B | 33.14 |
| Compass (COMP) | United States | $3.521B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $3.516B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $3.506B | 9.30 |
| JFrog (FROG) | United States | $3.348B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $3.336B | 53.30 |
| Clarivate (CLVT) | United Kingdom | $3.325B | 6.99 |
| Asana (ASAN) | United States | $3.206B | 0.00 |
| Paycor HCM (PYCR) | United States | $3.063B | 71.38 |
| Appian (APPN) | United States | $3.007B | 0.00 |
| Evolent Health (EVH) | United States | $2.857B | 58.50 |
| Grindr (GRND) | United States | $2.599B | 77.74 |
| Rapid7 (RPD) | United States | $2.590B | 36.21 |
| Five9 (FIVN) | United States | $2.452B | 0.00 |
| ODDITY Tech (ODD) | Israel | $2.395B | 26.65 |
| SolarWinds (SWI) | United States | $2.335B | 22.08 |
| Flywire (FLYW) | United States | $2.292B | 122.00 |
| Calix (CALX) | United States | $2.260B | 243.43 |
| Rumble (RUM) | United States | $2.229B | 0.00 |
| Ziff Davis (ZD) | United States | $2.192B | 8.59 |
| EverCommerce (EVCM) | United States | $2.187B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $2.091B | 178.50 |
| AvidXchange Holdings (AVDX) | United States | $2.078B | 500.00 |
| Magnite (MGNI) | United States | $1.904B | 79.35 |
| PagerDuty (PD) | United States | $1.884B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.794B | 39.73 |
| Diebold Nixdorf (DBD) | United States | $1.617B | 7.29 |
| Docebo (DCBO) | Canada | $1.547B | 76.39 |
| WEBTOON Entertainment (WBTN) | United States | $1.505B | 0.00 |
| Zuora (ZUO) | United States | $1.500B | 0.00 |
| Udemy (UDMY) | United States | $1.297B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.235B | 111.83 |
| Arlo Technologies (ARLO) | United States | $1.215B | 0.00 |
| Enfusion (ENFN) | United States | $1.194B | 186.00 |
| E2open Parent Holdings (ETWO) | United States | $1.169B | 18.94 |
| Fastly (FSLY) | United States | $1.132B | 0.00 |
| Blend Labs (BLND) | United States | $1.129B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $1.079B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.076B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $1.073B | 0.00 |
| Hello Group (MOMO) | China | $1.051B | 7.25 |
| Bumble (BMBL) | United States | $0.984B | 13.65 |
| Penguin Solutions (PENG) | Cayman Islands | $0.956B | 29.90 |
| Radware (RDWR) | Israel | $0.934B | 247.22 |
| CI&T (CINT) | Brazil | $0.927B | 31.36 |
| Olo (OLO) | United States | $0.922B | 0.00 |
| Couchbase (BASE) | United States | $0.921B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.852B | 51.47 |
| Riskified (RSKD) | United States | $0.841B | 0.00 |
| PubMatic (PUBM) | United States | $0.797B | 44.67 |
| Tuya (TUYA) | China | $0.792B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.742B | 0.00 |
| Yalla Group (YALA) | $0.661B | 5.87 | |
| ONESPAN INC (OSPN) | United States | $0.658B | 16.34 |
| Thryv Holdings (THRY) | United States | $0.550B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.504B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.503B | 5.57 |
| 8x8 Inc (EGHT) | United States | $0.385B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.376B | 68.70 |
| Materialise (MTLS) | Belgium | $0.373B | 23.37 |
| Jiayin Group (JFIN) | China | $0.361B | 2.16 |
| CS Disco (LAW) | United States | $0.361B | 0.00 |
| Domo (DOMO) | United States | $0.351B | 0.00 |
| Arteris (AIP) | United States | $0.345B | 0.00 |
| Backblaze (BLZE) | United States | $0.341B | 0.00 |
| Audioeye (AEYE) | United States | $0.321B | 159.00 |
| D-Wave Quantum (QBTS) | United States | $0.294B | 0.00 |
| Innovid (CTV) | Israel | $0.290B | 0.00 |
| Kaltura (KLTR) | United States | $0.283B | 0.00 |
| Porch (PRCH) | United States | $0.277B | 0.00 |
| ON24 (ONTF) | United States | $0.270B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.216B | 0.00 |
| Inseego (INSG) | United States | $0.210B | 0.00 |
| Digital Turbine (APPS) | United States | $0.186B | 22.38 |
| Rimini Street (RMNI) | United States | $0.178B | 4.56 |
| Chegg (CHGG) | United States | $0.176B | 12.29 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.170B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.164B | 0.00 |
| Perfect (PERF) | Taiwan | $0.157B | 16.73 |
| EGain (EGAN) | United States | $0.155B | 21.76 |
| Cheetah Mobile (CMCM) | China | $0.134B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.134B | 0.00 |
| YXT.COM - (YXT) | China | $0.126B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.122B | 75.11 |
| Rekor Systems (REKR) | United States | $0.099B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.087B | 0.00 |
| GAN (GAN) | United States | $0.081B | 0.00 |
| Phunware (PHUN) | United States | $0.073B | 0.00 |
| Upland Software (UPLD) | United States | $0.061B | 5.87 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.047B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.047B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.044B | 59.86 |
| MIND C.T.I (MNDO) | Israel | $0.039B | 8.91 |
| Veea (VEEA) | United States | $0.035B | 0.00 |
| KOREs (KORE) | United States | $0.034B | 0.00 |
| Aurora Mobile (JG) | China | $0.034B | 0.00 |
| SurgePays (SURG) | United States | $0.032B | 18.11 |
| SCHMID Group (SHMD) | Cayman Islands | $0.028B | 0.00 |
| ARB IOT Group (ARBB) | $0.024B | 0.00 | |
| VirnetX Holding Corp (VHC) | United States | $0.022B | 0.00 |
| OneMedNet (ONMD) | United States | $0.020B | 0.00 |
| Lifeward (LFWD) | United States | $0.019B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.012B | 0.00 |
| Nvni Group (NVNI) | United States | $0.012B | 0.00 |
| CISO Global (CISO) | United States | $0.011B | 0.00 |
| Verb Technology (VERB) | United States | $0.010B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.009B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.007B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.007B | 0.00 |
| DatChat (DATS) | United States | $0.006B | 0.00 |
| Femto Technologies (BCAN) | Israel | $0.005B | 0.00 |
| Versus Systems (VS) | Canada | $0.005B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.003B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 26.55 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |