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 1.90, which is 442.9% 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 0.79.
| 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 | $0.002B | $0.027B |
| 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 | $855.122B | 25.09 |
| Palo Alto Networks (PANW) | United States | $94.092B | 138.80 |
| Workday (WDAY) | United States | $71.907B | 307.20 |
| PayPal Holdings (PYPL) | United States | $64.834B | 16.06 |
| Snowflake (SNOW) | United States | $62.788B | 0.00 |
| CrowdStrike (CRWD) | United States | $58.247B | 3031.88 |
| Atlassian (TEAM) | United States | $49.640B | 0.00 |
| Fortinet (FTNT) | United States | $40.054B | 39.22 |
| Datadog (DDOG) | United States | $37.399B | 0.00 |
| Veeva Systems (VEEV) | United States | $27.747B | 63.97 |
| MongoDB (MDB) | United States | $27.239B | 0.00 |
| Cloudflare (NET) | United States | $26.029B | 0.00 |
| Splunk (SPLK) | United States | $25.435B | 162.31 |
| HubSpot (HUBS) | United States | $25.268B | 0.00 |
| Snap (SNAP) | United States | $24.844B | 0.00 |
| Pinterest (PINS) | United States | $23.542B | 0.00 |
| Sea (SE) | Singapore | $22.590B | 34.78 |
| Zoom Video Communications (ZM) | United States | $21.988B | 70.25 |
| Samsara (IOT) | United States | $18.012B | 0.00 |
| Topicus (TOITF) | Canada | $14.459B | 93.55 |
| Bentley Systems (BSY) | United States | $14.386B | 71.25 |
| Nice (NICE) | Israel | $12.931B | 32.88 |
| Twilio (TWLO) | United States | $12.783B | 0.00 |
| Aspen Technology (AZPN) | United States | $12.676B | 54.22 |
| Unity Software (U) | United States | $12.427B | 0.00 |
| Paycom Software (PAYC) | United States | $11.237B | 32.33 |
| Ceridian HCM (CDAY) | United States | $10.487B | 239.89 |
| F5 (FFIV) | United States | $10.199B | 19.93 |
| GitLab (GTLB) | United States | $9.158B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.559B | 52.00 |
| Informatica (INFA) | United States | $7.957B | 303.67 |
| Monday (MNDY) | Israel | $7.728B | 0.00 |
| BILL Holdings (BILL) | United States | $7.578B | 0.00 |
| AppFolio (APPF) | United States | $6.544B | 0.00 |
| Toast (TOST) | United States | $6.528B | 0.00 |
| Freshworks (FRSH) | United States | $5.983B | 0.00 |
| Smartsheet (SMAR) | United States | $5.967B | 0.00 |
| Five9 (FIVN) | United States | $5.844B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $5.704B | 89.41 |
| DoubleVerify Holdings (DV) | United States | $5.676B | 104.34 |
| TEMENOS GROUP (TMNSF) | Switzerland | $5.355B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $5.331B | 11.64 |
| Workiva (WK) | United States | $5.151B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.951B | 22.00 |
| Tenable Holdings (TENB) | United States | $4.812B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $4.797B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.694B | 0.00 |
| Alight (ALIT) | United States | $4.401B | 23.41 |
| Vertex (VERX) | United States | $4.372B | 168.12 |
| Asana (ASAN) | United States | $4.271B | 0.00 |
| HashiCorp (HCP) | United States | $4.035B | 0.00 |
| EngageSmart (ESMT) | United States | $3.843B | 142.88 |
| Paycor HCM (PYCR) | United States | $3.763B | 265.63 |
| BlackLine (BL) | United States | $3.742B | 0.00 |
| Rapid7 (RPD) | United States | $3.487B | 0.00 |
| Box (BOX) | United States | $3.456B | 239.90 |
| NCino (NCNO) | United States | $3.325B | 0.00 |
| Evolent Health (EVH) | United States | $3.230B | 87.81 |
| Alteryx (AYX) | United States | $3.117B | 0.00 |
| JFrog (FROG) | United States | $3.033B | 0.00 |
| Ziff Davis (ZD) | United States | $2.909B | 11.42 |
| Calix (CALX) | United States | $2.761B | 57.40 |
| Appian (APPN) | United States | $2.676B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.671B | 110.89 |
| Intapp (INTA) | United States | $2.508B | 0.00 |
| Udemy (UDMY) | United States | $2.297B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.275B | 0.00 |
| Fastly (FSLY) | United States | $2.259B | 0.00 |
| Getty Images Holdings (GETY) | United States | $2.164B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.145B | 0.00 |
| ODDITY Tech (ODD) | Israel | $2.128B | 0.00 |
| ForgeRock (FORG) | United States | $2.069B | 0.00 |
| PagerDuty (PD) | United States | $2.028B | 0.00 |
| SolarWinds (SWI) | United States | $1.927B | 27.67 |
| Bumble (BMBL) | United States | $1.920B | 42.54 |
| EverCommerce (EVCM) | United States | $1.913B | 0.00 |
| Rumble (RUM) | United States | $1.811B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.647B | 0.00 |
| Docebo (DCBO) | Canada | $1.467B | 128.42 |
| Hello Group (MOMO) | China | $1.365B | 5.33 |
| Grindr (GRND) | United States | $1.363B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.291B | 0.00 |
| Enfusion (ENFN) | United States | $1.243B | 108.33 |
| Chegg (CHGG) | United States | $1.237B | 82.15 |
| Soho House & Co (SHCO) | United Kingdom | $1.234B | 0.00 |
| Zuora (ZUO) | United States | $1.200B | 0.00 |
| Magnite (MGNI) | United States | $1.166B | 211.50 |
| Tuya (TUYA) | China | $1.157B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.122B | 16.82 |
| Diebold Nixdorf (DBD) | $1.064B | 0.00 | |
| Kingsoft Cloud Holdings (KC) | China | $1.053B | 0.00 |
| Couchbase (BASE) | United States | $0.978B | 0.00 |
| Yalla Group (YALA) | $0.962B | 11.02 | |
| Olo (OLO) | United States | $0.939B | 0.00 |
| Everbridge (EVBG) | United States | $0.930B | 56.63 |
| Arlo Technologies (ARLO) | United States | $0.889B | 0.00 |
| Model N (MODN) | United States | $0.885B | 207.27 |
| PubMatic (PUBM) | United States | $0.869B | 244.43 |
| Radware (RDWR) | Israel | $0.716B | 0.00 |
| Riskified (RSKD) | Israel | $0.707B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.694B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.674B | 13.60 |
| I3 Verticals (IIIV) | United States | $0.665B | 23.16 |
| Nextdoor Holdings (KIND) | United States | $0.647B | 0.00 |
| Digital Turbine (APPS) | United States | $0.624B | 16.65 |
| Consensus Cloud Solutions (CCSI) | United States | $0.489B | 6.11 |
| 8x8 Inc (EGHT) | United States | $0.439B | 0.00 |
| CS Disco (LAW) | United States | $0.420B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.405B | 0.00 |
| Blend Labs (BLND) | United States | $0.400B | 0.00 |
| Materialise (MTLS) | Belgium | $0.387B | 131.00 |
| Cognyte Software (CGNT) | Israel | $0.372B | 0.00 |
| Domo (DOMO) | United States | $0.333B | 0.00 |
| ON24 (ONTF) | United States | $0.313B | 0.00 |
| Backblaze (BLZE) | United States | $0.295B | 0.00 |
| Rimini Street (RMNI) | United States | $0.282B | 7.88 |
| Jiayin Group (JFIN) | China | $0.274B | 1.31 |
| Kaltura (KLTR) | United States | $0.255B | 0.00 |
| EGain (EGAN) | United States | $0.252B | 53.27 |
| Innovid (CTV) | Israel | $0.224B | 0.00 |
| Porch (PRCH) | United States | $0.208B | 0.00 |
| Arteris (AIP) | United States | $0.207B | 0.00 |
| Rekor Systems (REKR) | United States | $0.186B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.181B | 35.54 |
| D-Wave Quantum (QBTS) | United States | $0.168B | 0.00 |
| MiX Telematics (MIXT) | United States | $0.159B | 16.80 |
| Upland Software (UPLD) | United States | $0.143B | 8.60 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Social Leverage Acquisition Corp I (SLAC) | United States | $0.105B | 0.00 |
| Edgio (EGIO) | United States | $0.091B | 0.00 |
| 2U (TWOU) | United States | $0.082B | 0.00 |
| SurgePays (SURG) | United States | $0.080B | 3.86 |
| Sangoma Technologies (SANG) | Canada | $0.079B | 0.00 |
| ZeroFox Holdings (ZFOX) | United States | $0.072B | 0.00 |
| GAN (GAN) | United States | $0.070B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.064B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.063B | 0.00 |
| Semantix (STIX) | Brazil | $0.062B | 0.00 |
| Audioeye (AEYE) | United States | $0.051B | 0.00 |
| Cirata (WANSF) | United Kingdom | $0.050B | 0.00 |
| KOREs (KORE) | United States | $0.048B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.043B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.039B | 7.84 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.037B | 0.00 |
| Inseego (INSG) | United States | $0.030B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.029B | 0.00 |
| ARB IOT Group (ARBB) | $0.025B | 0.00 | |
| Collective Audience (CAUD) | United States | $0.025B | 0.00 |
| MariaDB (MRDB) | United States | $0.020B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.020B | 0.00 |
| CISO Global (CISO) | United States | $0.019B | 0.00 |
| Moatable (MTBL) | United States | $0.017B | 0.00 |
| Nvni Group (NVNI) | United States | $0.016B | 0.00 |
| Phunware (PHUN) | United States | $0.013B | 0.00 |
| Aurora Mobile (JG) | China | $0.012B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.012B | 0.00 |
| WeTrade Group (WETG) | China | $0.010B | 0.00 |
| Locafy (LCFY) | Australia | $0.010B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.009B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.009B | 0.00 |
| Near Intelligence (NIR) | United States | $0.008B | 0.00 |
| OMNIQ (OMQS) | United States | $0.007B | 0.00 |
| OneMedNet (ONMD) | United Kingdom | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.005B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| WaveDancer (WAVD) | United States | $0.003B | 0.00 |
| Sigma Additive Solutions (SASI) | United States | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Oblong (OBLG) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Versus Systems (VS) | Canada | $0.002B | 0.00 |
| Nogin (NOGN) | United States | $0.002B | 0.00 |
| Powerbridge Technologies (PBTS) | China | $0.001B | 0.00 |
| Verb Technology (VERB) | United States | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Compass (COMP) | United States | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 23.29 |
| Perfect (PERF) | Taiwan | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| WalkMe (WKME) | Israel | $0.000B | 0.00 |
