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 0.78, which is 122.9% 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 0.53.
| 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 | $1265.592B | 25.54 |
| Palo Alto Networks (PANW) | United States | $108.739B | 105.94 |
| PayPal Holdings (PYPL) | United States | $70.429B | 15.84 |
| Workday (WDAY) | United States | $67.469B | 163.21 |
| CrowdStrike (CRWD) | United States | $60.397B | 293.32 |
| Fortinet (FTNT) | United States | $57.487B | 45.27 |
| Sea (SE) | Singapore | $44.173B | 0.00 |
| Atlassian (TEAM) | United States | $41.945B | 0.00 |
| Snowflake (SNOW) | United States | $36.389B | 0.00 |
| Datadog (DDOG) | United States | $36.143B | 202.26 |
| Veeva Systems (VEEV) | United States | $34.899B | 55.79 |
| Cloudflare (NET) | United States | $25.987B | 0.00 |
| HubSpot (HUBS) | United States | $25.494B | 0.00 |
| Samsara (IOT) | United States | $24.246B | 0.00 |
| MongoDB (MDB) | United States | $20.822B | 0.00 |
| Zoom Video Communications (ZM) | United States | $20.677B | 24.34 |
| Topicus (TOITF) | Canada | $20.369B | 101.26 |
| Pinterest (PINS) | United States | $20.071B | 100.86 |
| Snap (SNAP) | United States | $14.305B | 0.00 |
| Aspen Technology (AZPN) | United States | $14.239B | 38.02 |
| Bentley Systems (BSY) | United States | $14.034B | 56.81 |
| Monday (MNDY) | Israel | $11.639B | 313.09 |
| F5 (FFIV) | United States | $11.594B | 19.39 |
| Toast (TOST) | United States | $10.737B | 0.00 |
| Nice (NICE) | Israel | $10.005B | 21.22 |
| Reddit (RDDT) | United States | $9.430B | 0.00 |
| Twilio (TWLO) | United States | $9.331B | 0.00 |
| Paycom Software (PAYC) | United States | $8.897B | 18.89 |
| Dayforce (DAY) | United States | $8.612B | 56.74 |
| Paylocity Holding (PCTY) | United States | $8.541B | 39.31 |
| GitLab (GTLB) | United States | $8.436B | 0.00 |
| AppFolio (APPF) | United States | $8.086B | 94.06 |
| Informatica (INFA) | United States | $7.325B | 53.73 |
| Smartsheet (SMAR) | United States | $7.231B | 0.00 |
| HashiCorp (HCP) | United States | $6.827B | 0.00 |
| OneStream (OS) | United States | $6.578B | 0.00 |
| Unity Software (U) | United States | $6.294B | 0.00 |
| BILL Holdings (BILL) | United States | $5.874B | 189.86 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.865B | 476.20 |
| Rubrik (RBRK) | United States | $5.532B | 0.00 |
| Vertex (VERX) | United States | $5.482B | 110.16 |
| Clarivate (CLVT) | United Kingdom | $4.830B | 9.81 |
| KANZHUN LIMITED (BZ) | China | $4.747B | 29.00 |
| Tenable Holdings (TENB) | United States | $4.658B | 0.00 |
| Box (BOX) | United States | $4.643B | 140.96 |
| Waystar Holding (WAY) | $4.556B | 0.00 | |
| Workiva (WK) | United States | $4.037B | 0.00 |
| Alight (ALIT) | United States | $3.912B | 15.57 |
| Evolent Health (EVH) | United States | $3.548B | 44.22 |
| StoneCo (STNE) | Cayman Islands | $3.500B | 9.29 |
| NCino (NCNO) | United States | $3.473B | 333.89 |
| Freshworks (FRSH) | United States | $3.429B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.351B | 36.04 |
| Trump Media & Technology Group (DJT) | United States | $3.330B | 0.00 |
| Intapp (INTA) | United States | $3.224B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $3.081B | 51.77 |
| BlackLine (BL) | United States | $2.979B | 35.50 |
| Alkami Technology (ALKT) | United States | $2.902B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $2.816B | 0.00 |
| JFrog (FROG) | United States | $2.788B | 0.00 |
| Asana (ASAN) | United States | $2.687B | 0.00 |
| Compass (COMP) | United States | $2.552B | 0.00 |
| Paycor HCM (PYCR) | United States | $2.464B | 65.62 |
| Calix (CALX) | United States | $2.269B | 78.36 |
| Rapid7 (RPD) | United States | $2.181B | 37.78 |
| Appian (APPN) | United States | $2.173B | 0.00 |
| Five9 (FIVN) | United States | $2.138B | 0.00 |
| SolarWinds (SWI) | United States | $2.080B | 21.54 |
| Ziff Davis (ZD) | United States | $2.076B | 8.27 |
| Grindr (GRND) | United States | $2.043B | 58.05 |
| Rumble (RUM) | United States | $1.976B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.936B | 132.20 |
| ODDITY Tech (ODD) | Israel | $1.923B | 25.05 |
| EverCommerce (EVCM) | United States | $1.866B | 0.00 |
| Magnite (MGNI) | United States | $1.852B | 109.33 |
| PagerDuty (PD) | United States | $1.655B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.648B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.561B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.539B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.457B | 23.67 |
| E2open Parent Holdings (ETWO) | United States | $1.446B | 24.88 |
| Zuora (ZUO) | United States | $1.298B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.237B | 224.00 |
| Docebo (DCBO) | Canada | $1.213B | 59.88 |
| WalkMe (WKME) | Israel | $1.209B | 0.00 |
| Udemy (UDMY) | United States | $1.168B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.146B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.101B | 0.00 |
| Enfusion (ENFN) | United States | $1.034B | 201.25 |
| CI&T (CINT) | Brazil | $0.925B | 31.27 |
| Hello Group (MOMO) | China | $0.924B | 6.38 |
| Radware (RDWR) | Israel | $0.912B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.859B | 0.00 |
| Bumble (BMBL) | United States | $0.858B | 19.94 |
| Blend Labs (BLND) | United States | $0.854B | 0.00 |
| Riskified (RSKD) | United States | $0.852B | 0.00 |
| Olo (OLO) | United States | $0.798B | 0.00 |
| Couchbase (BASE) | United States | $0.797B | 0.00 |
| Fastly (FSLY) | United States | $0.783B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.722B | 43.61 |
| PubMatic (PUBM) | United States | $0.719B | 40.31 |
| Tuya (TUYA) | China | $0.706B | 0.00 |
| Yalla Group (YALA) | $0.648B | 5.76 | |
| Thryv Holdings (THRY) | United States | $0.635B | 194.33 |
| ONESPAN INC (OSPN) | United States | $0.567B | 18.05 |
| Cognyte Software (CGNT) | Israel | $0.531B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $0.530B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.518B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.438B | 4.67 |
| YXT.COM - (YXT) | $0.392B | 0.00 | |
| ReposiTrak (TRAK) | United States | $0.331B | 62.66 |
| CS Disco (LAW) | United States | $0.310B | 0.00 |
| Materialise (MTLS) | Belgium | $0.298B | 18.04 |
| Digital Turbine (APPS) | United States | $0.292B | 17.75 |
| Jiayin Group (JFIN) | China | $0.285B | 1.70 |
| Arteris (AIP) | United States | $0.277B | 0.00 |
| Domo (DOMO) | United States | $0.266B | 0.00 |
| Backblaze (BLZE) | United States | $0.247B | 0.00 |
| ON24 (ONTF) | United States | $0.245B | 0.00 |
| Audioeye (AEYE) | United States | $0.233B | 280.29 |
| Innovid (CTV) | Israel | $0.233B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.226B | 0.00 |
| Chegg (CHGG) | United States | $0.194B | 13.57 |
| D-Wave Quantum (QBTS) | United States | $0.177B | 0.00 |
| Inseego (INSG) | United States | $0.177B | 0.00 |
| EGain (EGAN) | United States | $0.166B | 22.32 |
| Kaltura (KLTR) | United States | $0.162B | 0.00 |
| Rimini Street (RMNI) | United States | $0.160B | 5.33 |
| Perfect (PERF) | Taiwan | $0.157B | 20.56 |
| Porch (PRCH) | United States | $0.147B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.141B | 86.98 |
| Sangoma Technologies (SANG) | Canada | $0.125B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.116B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.106B | 0.00 |
| Rekor Systems (REKR) | United States | $0.101B | 0.00 |
| GAN (GAN) | United States | $0.079B | 0.00 |
| Upland Software (UPLD) | United States | $0.062B | 7.60 |
| Quantum Computing (QUBT) | United States | $0.054B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.053B | 0.00 |
| KOREs (KORE) | United States | $0.046B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.046B | 62.29 |
| SCHMID Group (SHMD) | Cayman Islands | $0.039B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.037B | 7.73 |
| Phunware (PHUN) | United States | $0.037B | 0.00 |
| Edgio (EGIO) | United States | $0.036B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.035B | 0.00 |
| OneMedNet (ONMD) | United States | $0.029B | 0.00 |
| SurgePays (SURG) | United States | $0.027B | 15.33 |
| VirnetX Holding Corp (VHC) | United States | $0.027B | 0.00 |
| Aurora Mobile (JG) | China | $0.026B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.012B | 0.00 |
| Verb Technology (VERB) | United States | $0.010B | 0.00 |
| Nvni Group (NVNI) | United States | $0.010B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.008B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.008B | 0.00 |
| Locafy (LCFY) | Australia | $0.008B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.007B | 0.00 |
| ARB IOT Group (ARBB) | $0.007B | 0.00 | |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.006B | 0.00 |
| CISO Global (CISO) | United States | $0.005B | 0.00 |
| Femto Technologies (BCAN) | Israel | $0.005B | 0.00 |
| Versus Systems (VS) | Canada | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.003B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 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 | 27.63 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |