Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.23+0.18 (+2.55%)
At close: 04:00PM EDT
7.17 -0.06 (-0.83%)
After hours: 04:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20226.937.566.807.237.2353,486,491
May 17, 20227.097.346.967.057.0554,578,600
May 16, 20227.027.246.846.916.9160,528,400
May 13, 20226.086.866.016.756.7574,695,400
May 12, 20225.315.795.055.665.6666,310,000
May 11, 20225.215.614.955.495.4976,698,100
May 10, 20225.755.804.825.255.25125,633,800
May 09, 20226.236.395.795.975.9751,638,700
May 06, 20226.826.876.346.446.4450,441,700
May 05, 20227.057.116.576.836.8346,638,700
May 04, 20226.367.176.207.147.1477,128,300
May 03, 20226.286.426.186.406.4027,381,700
May 02, 20226.116.346.016.336.3343,738,400
Apr 29, 20226.376.756.106.126.1233,395,800
Apr 28, 20226.306.546.026.456.4546,069,000
Apr 27, 20226.256.466.096.156.1542,697,500
Apr 26, 20226.506.506.146.296.2949,526,100
Apr 25, 20226.276.616.236.556.5537,571,500
Apr 22, 20226.606.686.326.396.3945,591,900
Apr 21, 20227.037.116.486.606.6066,530,900
Apr 20, 20227.367.366.936.956.9556,574,300
Apr 19, 20227.117.587.057.417.4139,488,900
Apr 18, 20227.267.326.977.137.1350,207,800
Apr 14, 20227.667.667.227.267.2642,198,000
Apr 13, 20227.457.687.247.617.6139,309,500
Apr 12, 20227.818.097.377.487.4858,650,300
Apr 11, 20227.707.937.567.727.7237,461,600
Apr 08, 20228.078.107.787.877.8739,037,800
Apr 07, 20228.278.397.648.128.12109,248,300
Apr 06, 20228.989.038.468.758.7556,769,400
Apr 05, 20229.8310.109.099.129.1247,197,100
Apr 04, 20229.4210.039.409.779.7734,363,300
Apr 01, 20229.479.629.219.339.3329,654,500
Mar 31, 20229.829.879.429.459.4533,702,800
Mar 30, 202210.0310.579.639.779.7759,785,700
Mar 29, 20229.2510.219.2210.1410.1472,805,100
Mar 28, 20229.039.288.849.259.2533,300,900
Mar 25, 20229.429.428.919.019.0142,524,700
Mar 24, 20229.409.519.079.479.4730,175,800
Mar 23, 20229.609.789.329.379.3738,946,300
Mar 22, 20229.5610.069.259.729.7256,998,400
Mar 21, 20229.829.939.339.579.5739,791,700
Mar 18, 20228.929.988.829.879.8766,667,100
Mar 17, 20228.559.088.388.918.9167,654,100
Mar 16, 20228.088.768.058.578.5784,406,700
Mar 15, 20227.968.297.798.208.2052,317,400
Mar 14, 20228.458.457.747.937.9375,632,700
Mar 11, 20229.519.548.528.558.5571,568,500
Mar 10, 20229.719.829.189.419.4147,638,400
Mar 09, 20229.9610.099.659.879.8753,891,100
Mar 08, 20229.5110.099.289.729.7250,878,200
Mar 07, 20229.9810.229.599.629.6254,287,700
Mar 04, 202210.6411.019.9210.0010.0063,130,700
Mar 03, 202211.4911.5110.6110.6910.6970,875,700
Mar 02, 202212.9513.0011.5111.5811.58147,527,000
Mar 01, 202211.9611.9811.2011.2011.20107,850,300
Feb 28, 202210.6811.7610.6711.4511.4564,380,500
Feb 25, 202210.4710.729.9710.6710.6746,588,100
Feb 24, 20228.8610.388.8210.3310.3376,026,500
Feb 23, 202210.6810.699.829.829.8262,010,000
Feb 22, 202211.0311.1610.1910.2610.2676,018,700
Feb 18, 202212.1712.2311.1711.3911.3959,994,500
Feb 17, 202212.9113.1712.1512.1812.1844,690,000
Feb 16, 202212.6113.2812.6013.0813.0858,488,200
Feb 15, 202212.2612.6411.9712.5812.5851,170,300
Feb 14, 202212.5912.8711.9212.0012.0073,358,600
Feb 11, 202212.7313.2512.2912.4012.4076,947,100
Feb 10, 202212.4313.4112.2912.3912.3957,391,400
Feb 09, 202212.4112.9912.1912.8612.8647,536,700
Feb 08, 202211.7212.1511.5312.1312.1332,936,100
Feb 07, 202211.9312.4011.6611.7211.7237,906,200
Feb 04, 202211.5412.0711.1611.8911.8946,870,800
Feb 03, 202211.7712.2211.3811.5711.5755,485,600
Feb 02, 202213.0313.0611.9012.1612.1673,581,200
Feb 01, 202212.6813.5512.3713.2713.2789,022,400
Jan 31, 202211.2012.4911.0512.4812.4873,077,100
Jan 28, 202211.3411.3410.5111.1011.1078,767,700
Jan 27, 202212.7212.7911.2711.3611.3683,981,800
Jan 26, 202213.1413.8612.4512.5812.5883,654,000
Jan 25, 202212.7513.4512.5812.7612.7672,818,300
Jan 24, 202213.0113.3511.8313.3013.30136,949,000
Jan 21, 202214.9814.9813.6413.8913.89135,687,400
Jan 20, 202214.2716.4714.0115.0015.00268,936,000
Jan 19, 202214.3714.3913.3713.7113.71186,755,800
Jan 18, 202212.8013.1112.0212.0612.0650,314,700
Jan 14, 202212.9513.3212.6613.2013.2032,460,700
Jan 13, 202214.0014.0413.0613.0913.0929,900,800
Jan 12, 202214.3014.4213.7513.8613.8624,842,400
Jan 11, 202213.3014.1413.2513.9413.9424,517,400
Jan 10, 202213.4513.4912.8213.3713.3737,040,300
Jan 07, 202213.8214.4013.6213.7413.7428,716,200
Jan 06, 202214.0214.2713.0113.7813.7846,269,400
Jan 05, 202214.8815.2314.0414.1014.1035,103,100
Jan 04, 202215.6115.8614.5915.0515.0534,175,900
Jan 03, 202216.1016.1315.4515.6815.6827,500,900
Dec 31, 202115.9316.4915.7415.8115.8130,798,200
Dec 30, 202114.5116.3514.5015.9515.9541,348,700
Dec 29, 202114.8314.8314.1814.4714.4720,899,600
Dec 28, 202115.2815.4914.6714.8514.8524,049,700
Dec 27, 202115.1115.4914.8515.3915.3919,826,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement