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
5.01-0.28 (-5.29%)
At close: 04:00PM EDT
5.01 0.00 (0.00%)
After hours: 04:37PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20225.135.154.965.015.0127,214,608
Oct 06, 20225.275.475.175.295.2928,349,500
Oct 05, 20225.275.325.075.285.2836,209,300
Oct 04, 20225.265.465.255.405.4037,930,500
Oct 03, 20224.945.224.815.135.1333,619,400
Sep 30, 20224.825.094.814.884.8833,653,500
Sep 29, 20225.125.164.794.844.8456,776,400
Sep 28, 20225.085.285.045.255.2529,843,200
Sep 27, 20225.235.335.005.085.0835,622,200
Sep 26, 20225.305.515.085.085.0865,463,200
Sep 23, 20225.265.375.165.315.3139,964,400
Sep 22, 20225.725.795.365.365.3641,535,300
Sep 21, 20225.896.045.695.695.6936,073,900
Sep 20, 20226.006.125.885.895.8927,278,200
Sep 19, 20225.956.105.896.086.0830,714,100
Sep 16, 20226.246.276.016.056.0543,871,500
Sep 15, 20226.136.656.106.416.4158,733,500
Sep 14, 20226.066.195.906.176.1762,819,300
Sep 13, 20226.026.145.795.845.8444,931,900
Sep 12, 20226.356.496.296.416.4128,634,000
Sep 09, 20226.236.346.176.336.3330,872,900
Sep 08, 20225.696.195.686.196.1938,945,300
Sep 07, 20225.605.855.575.825.8225,290,200
Sep 06, 20225.755.795.575.655.6528,734,800
Sep 02, 20225.996.005.705.745.7429,510,100
Sep 01, 20225.825.865.615.855.8534,316,400
Aug 31, 20225.976.085.875.925.9232,515,900
Aug 30, 20226.086.135.815.915.9138,113,900
Aug 29, 20226.096.235.976.006.0055,367,700
Aug 26, 20226.866.896.126.186.1874,661,000
Aug 25, 20226.636.726.396.696.6953,630,800
Aug 24, 20226.706.876.376.456.45114,014,000
Aug 23, 20226.156.256.016.176.1755,901,700
Aug 22, 20226.156.336.016.106.1041,817,600
Aug 19, 20226.526.536.276.336.3347,048,200
Aug 18, 20226.956.966.626.686.6838,842,700
Aug 17, 20227.437.456.826.886.8875,554,900
Aug 16, 20227.507.817.197.587.5856,783,500
Aug 15, 20227.577.707.397.627.6238,003,000
Aug 12, 20227.537.707.307.657.6535,779,800
Aug 11, 20228.088.147.367.427.4265,326,100
Aug 10, 20227.787.957.517.817.8151,807,800
Aug 09, 20227.707.767.257.397.3950,017,000
Aug 08, 20228.148.497.887.987.9856,810,700
Aug 05, 20228.028.267.827.967.9643,574,400
Aug 04, 20228.178.527.868.238.2361,791,900
Aug 03, 20227.288.427.058.238.23147,719,800
Aug 02, 20226.346.636.316.416.4149,460,900
Aug 01, 20226.276.416.146.366.3621,109,900
Jul 29, 20226.276.376.156.316.3119,058,700
Jul 28, 20226.456.566.096.306.3021,965,900
Jul 27, 20226.256.476.196.446.4417,437,400
Jul 26, 20226.376.376.126.146.1416,325,700
Jul 25, 20226.576.616.376.466.4614,153,800
Jul 22, 20227.057.066.526.626.6221,258,200
Jul 21, 20226.977.156.907.047.0419,858,400
Jul 20, 20226.697.086.666.976.9724,765,700
Jul 19, 20226.486.636.276.626.6221,273,600
Jul 18, 20226.336.596.316.356.3520,005,800
Jul 15, 20226.046.305.936.296.2922,335,800
Jul 14, 20225.885.975.765.915.9117,285,100
Jul 13, 20225.856.065.755.955.9525,769,500
Jul 12, 20226.026.235.906.046.0418,008,300
Jul 11, 20226.036.095.826.016.0118,679,700
Jul 08, 20226.006.375.936.196.1926,898,900
Jul 07, 20225.906.285.856.266.2630,799,700
Jul 06, 20225.806.105.785.905.9025,041,500
Jul 05, 20225.335.845.145.845.8428,258,400
Jul 01, 20225.265.495.175.415.4121,703,300
Jun 30, 20225.435.515.235.275.2727,760,700
Jun 29, 20225.525.555.345.545.5432,700,600
Jun 28, 20225.935.975.505.565.5631,351,800
Jun 27, 20226.106.215.855.935.9326,805,000
Jun 24, 20225.886.185.796.136.1387,590,000
Jun 23, 20225.655.925.635.785.7828,993,800
Jun 22, 20225.625.825.545.605.6034,436,600
Jun 21, 20225.825.985.725.725.7232,297,200
Jun 17, 20225.575.855.515.705.7053,969,200
Jun 16, 20225.715.845.445.475.4732,073,700
Jun 15, 20225.956.175.685.945.9459,845,400
Jun 14, 20225.756.045.725.935.9339,077,700
Jun 13, 20225.615.745.345.615.6151,080,200
Jun 10, 20225.976.255.855.945.9437,492,800
Jun 09, 20226.686.696.116.116.1135,450,400
Jun 08, 20226.786.976.616.666.6630,467,700
Jun 07, 20226.756.906.676.866.8626,378,400
Jun 06, 20227.087.266.776.866.8639,384,000
Jun 03, 20227.157.256.896.986.9829,389,200
Jun 02, 20227.047.426.957.427.4228,783,000
Jun 01, 20227.497.626.957.057.0536,804,600
May 31, 20227.497.707.267.487.4861,518,900
May 27, 20227.297.687.197.557.5538,264,400
May 26, 20227.077.396.917.147.1435,132,100
May 25, 20226.747.166.687.017.0135,566,800
May 24, 20227.077.156.626.726.7238,264,600
May 23, 20227.367.497.107.277.2733,054,600
May 20, 20228.028.047.137.497.4956,792,900
May 19, 20227.257.997.157.757.7557,737,200
May 18, 20226.937.566.807.237.2354,156,900
May 17, 20227.097.346.967.057.0554,578,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement