SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

7.23

+0.18

(+2.55%)

At close: 04:00PM EDT

7.17

-0.06

(-0.83%)

After hours:

04:45PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	6.93	7.56	6.80	7.23	7.23	53,486,491
May 17, 2022	7.09	7.34	6.96	7.05	7.05	54,578,600
May 16, 2022	7.02	7.24	6.84	6.91	6.91	60,528,400
May 13, 2022	6.08	6.86	6.01	6.75	6.75	74,695,400
May 12, 2022	5.31	5.79	5.05	5.66	5.66	66,310,000
May 11, 2022	5.21	5.61	4.95	5.49	5.49	76,698,100
May 10, 2022	5.75	5.80	4.82	5.25	5.25	125,633,800
May 09, 2022	6.23	6.39	5.79	5.97	5.97	51,638,700
May 06, 2022	6.82	6.87	6.34	6.44	6.44	50,441,700
May 05, 2022	7.05	7.11	6.57	6.83	6.83	46,638,700
May 04, 2022	6.36	7.17	6.20	7.14	7.14	77,128,300
May 03, 2022	6.28	6.42	6.18	6.40	6.40	27,381,700
May 02, 2022	6.11	6.34	6.01	6.33	6.33	43,738,400
Apr 29, 2022	6.37	6.75	6.10	6.12	6.12	33,395,800
Apr 28, 2022	6.30	6.54	6.02	6.45	6.45	46,069,000
Apr 27, 2022	6.25	6.46	6.09	6.15	6.15	42,697,500
Apr 26, 2022	6.50	6.50	6.14	6.29	6.29	49,526,100
Apr 25, 2022	6.27	6.61	6.23	6.55	6.55	37,571,500
Apr 22, 2022	6.60	6.68	6.32	6.39	6.39	45,591,900
Apr 21, 2022	7.03	7.11	6.48	6.60	6.60	66,530,900
Apr 20, 2022	7.36	7.36	6.93	6.95	6.95	56,574,300
Apr 19, 2022	7.11	7.58	7.05	7.41	7.41	39,488,900
Apr 18, 2022	7.26	7.32	6.97	7.13	7.13	50,207,800
Apr 14, 2022	7.66	7.66	7.22	7.26	7.26	42,198,000
Apr 13, 2022	7.45	7.68	7.24	7.61	7.61	39,309,500
Apr 12, 2022	7.81	8.09	7.37	7.48	7.48	58,650,300
Apr 11, 2022	7.70	7.93	7.56	7.72	7.72	37,461,600
Apr 08, 2022	8.07	8.10	7.78	7.87	7.87	39,037,800
Apr 07, 2022	8.27	8.39	7.64	8.12	8.12	109,248,300
Apr 06, 2022	8.98	9.03	8.46	8.75	8.75	56,769,400
Apr 05, 2022	9.83	10.10	9.09	9.12	9.12	47,197,100
Apr 04, 2022	9.42	10.03	9.40	9.77	9.77	34,363,300
Apr 01, 2022	9.47	9.62	9.21	9.33	9.33	29,654,500
Mar 31, 2022	9.82	9.87	9.42	9.45	9.45	33,702,800
Mar 30, 2022	10.03	10.57	9.63	9.77	9.77	59,785,700
Mar 29, 2022	9.25	10.21	9.22	10.14	10.14	72,805,100
Mar 28, 2022	9.03	9.28	8.84	9.25	9.25	33,300,900
Mar 25, 2022	9.42	9.42	8.91	9.01	9.01	42,524,700
Mar 24, 2022	9.40	9.51	9.07	9.47	9.47	30,175,800
Mar 23, 2022	9.60	9.78	9.32	9.37	9.37	38,946,300
Mar 22, 2022	9.56	10.06	9.25	9.72	9.72	56,998,400
Mar 21, 2022	9.82	9.93	9.33	9.57	9.57	39,791,700
Mar 18, 2022	8.92	9.98	8.82	9.87	9.87	66,667,100
Mar 17, 2022	8.55	9.08	8.38	8.91	8.91	67,654,100
Mar 16, 2022	8.08	8.76	8.05	8.57	8.57	84,406,700
Mar 15, 2022	7.96	8.29	7.79	8.20	8.20	52,317,400
Mar 14, 2022	8.45	8.45	7.74	7.93	7.93	75,632,700
Mar 11, 2022	9.51	9.54	8.52	8.55	8.55	71,568,500
Mar 10, 2022	9.71	9.82	9.18	9.41	9.41	47,638,400
Mar 09, 2022	9.96	10.09	9.65	9.87	9.87	53,891,100
Mar 08, 2022	9.51	10.09	9.28	9.72	9.72	50,878,200
Mar 07, 2022	9.98	10.22	9.59	9.62	9.62	54,287,700
Mar 04, 2022	10.64	11.01	9.92	10.00	10.00	63,130,700
Mar 03, 2022	11.49	11.51	10.61	10.69	10.69	70,875,700
Mar 02, 2022	12.95	13.00	11.51	11.58	11.58	147,527,000
Mar 01, 2022	11.96	11.98	11.20	11.20	11.20	107,850,300
Feb 28, 2022	10.68	11.76	10.67	11.45	11.45	64,380,500
Feb 25, 2022	10.47	10.72	9.97	10.67	10.67	46,588,100
Feb 24, 2022	8.86	10.38	8.82	10.33	10.33	76,026,500
Feb 23, 2022	10.68	10.69	9.82	9.82	9.82	62,010,000
Feb 22, 2022	11.03	11.16	10.19	10.26	10.26	76,018,700
Feb 18, 2022	12.17	12.23	11.17	11.39	11.39	59,994,500
Feb 17, 2022	12.91	13.17	12.15	12.18	12.18	44,690,000
Feb 16, 2022	12.61	13.28	12.60	13.08	13.08	58,488,200
Feb 15, 2022	12.26	12.64	11.97	12.58	12.58	51,170,300
Feb 14, 2022	12.59	12.87	11.92	12.00	12.00	73,358,600
Feb 11, 2022	12.73	13.25	12.29	12.40	12.40	76,947,100
Feb 10, 2022	12.43	13.41	12.29	12.39	12.39	57,391,400
Feb 09, 2022	12.41	12.99	12.19	12.86	12.86	47,536,700
Feb 08, 2022	11.72	12.15	11.53	12.13	12.13	32,936,100
Feb 07, 2022	11.93	12.40	11.66	11.72	11.72	37,906,200
Feb 04, 2022	11.54	12.07	11.16	11.89	11.89	46,870,800
Feb 03, 2022	11.77	12.22	11.38	11.57	11.57	55,485,600
Feb 02, 2022	13.03	13.06	11.90	12.16	12.16	73,581,200
Feb 01, 2022	12.68	13.55	12.37	13.27	13.27	89,022,400
Jan 31, 2022	11.20	12.49	11.05	12.48	12.48	73,077,100
Jan 28, 2022	11.34	11.34	10.51	11.10	11.10	78,767,700
Jan 27, 2022	12.72	12.79	11.27	11.36	11.36	83,981,800
Jan 26, 2022	13.14	13.86	12.45	12.58	12.58	83,654,000
Jan 25, 2022	12.75	13.45	12.58	12.76	12.76	72,818,300
Jan 24, 2022	13.01	13.35	11.83	13.30	13.30	136,949,000
Jan 21, 2022	14.98	14.98	13.64	13.89	13.89	135,687,400
Jan 20, 2022	14.27	16.47	14.01	15.00	15.00	268,936,000
Jan 19, 2022	14.37	14.39	13.37	13.71	13.71	186,755,800
Jan 18, 2022	12.80	13.11	12.02	12.06	12.06	50,314,700
Jan 14, 2022	12.95	13.32	12.66	13.20	13.20	32,460,700
Jan 13, 2022	14.00	14.04	13.06	13.09	13.09	29,900,800
Jan 12, 2022	14.30	14.42	13.75	13.86	13.86	24,842,400
Jan 11, 2022	13.30	14.14	13.25	13.94	13.94	24,517,400
Jan 10, 2022	13.45	13.49	12.82	13.37	13.37	37,040,300
Jan 07, 2022	13.82	14.40	13.62	13.74	13.74	28,716,200
Jan 06, 2022	14.02	14.27	13.01	13.78	13.78	46,269,400
Jan 05, 2022	14.88	15.23	14.04	14.10	14.10	35,103,100
Jan 04, 2022	15.61	15.86	14.59	15.05	15.05	34,175,900
Jan 03, 2022	16.10	16.13	15.45	15.68	15.68	27,500,900
Dec 31, 2021	15.93	16.49	15.74	15.81	15.81	30,798,200
Dec 30, 2021	14.51	16.35	14.50	15.95	15.95	41,348,700
Dec 29, 2021	14.83	14.83	14.18	14.47	14.47	20,899,600
Dec 28, 2021	15.28	15.49	14.67	14.85	14.85	24,049,700
Dec 27, 2021	15.11	15.49	14.85	15.39	15.39	19,826,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,923.68-165.17(-4.04%)

Dow 3031,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

Russell 20001,774.85-65.45(-3.56%)

Crude Oil108.85-3.55(-3.16%)

Gold1,814.70-4.20(-0.23%)

SoFi Technologies, Inc. (SOFI)

S&P 500
3,923.68
-165.17(-4.04%)

Dow 30
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

Russell 2000
1,774.85
-65.45(-3.56%)

Crude Oil
108.85
-3.55(-3.16%)

Gold
1,814.70
-4.20(-0.23%)