Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.20+0.08 (+1.12%)
At close: 04:00PM EDT
7.24 +0.04 (+0.49%)
After hours: 07:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20247.047.286.977.207.2033,905,653
Apr 15, 20247.337.427.087.127.1233,759,400
Apr 12, 20247.567.607.307.337.3336,044,300
Apr 11, 20247.577.647.437.647.6428,651,700
Apr 10, 20247.657.807.487.567.5653,826,100
Apr 09, 20247.827.947.737.897.8946,554,000
Apr 08, 20247.517.777.507.767.7656,858,200
Apr 05, 20247.307.467.257.407.4029,121,300
Apr 04, 20247.657.717.277.317.3149,594,100
Apr 03, 20247.317.587.237.547.5450,638,600
Apr 02, 20247.057.226.977.207.2029,678,800
Apr 01, 20247.317.347.127.227.2231,681,900
Mar 28, 20247.337.477.297.307.3030,108,100
Mar 27, 20247.287.377.177.367.3634,738,800
Mar 26, 20247.357.467.167.207.2039,576,600
Mar 25, 20247.287.607.257.457.4527,430,900
Mar 22, 20247.327.417.247.307.3023,188,400
Mar 21, 20247.557.577.367.447.4456,091,900
Mar 20, 20246.937.376.877.367.3661,455,100
Mar 19, 20246.927.036.826.926.9250,479,000
Mar 18, 20247.077.116.867.087.0847,168,400
Mar 15, 20247.037.056.917.037.0352,674,400
Mar 14, 20247.337.356.997.057.0569,575,100
Mar 13, 20247.437.567.367.387.3842,118,300
Mar 12, 20247.687.697.387.487.4849,576,500
Mar 11, 20247.807.957.617.687.6859,023,000
Mar 08, 20247.527.837.477.717.7176,490,500
Mar 07, 20247.507.587.187.477.4783,118,900
Mar 06, 20247.377.627.057.407.40131,025,300
Mar 05, 20248.078.207.267.277.27187,827,900
Mar 04, 20249.059.138.578.588.5835,426,400
Mar 01, 20248.999.048.778.998.9926,200,600
Feb 29, 20249.079.148.828.988.9829,742,200
Feb 28, 20249.049.188.838.868.8642,120,700
Feb 27, 20248.759.178.709.159.1566,939,300
Feb 26, 20248.198.698.168.548.5446,576,100
Feb 23, 20248.178.378.118.178.1727,447,600
Feb 22, 20248.248.358.148.168.1630,401,200
Feb 21, 20248.348.358.108.118.1139,260,200
Feb 20, 20248.298.528.218.518.5139,814,900
Feb 16, 20248.448.588.278.368.3650,285,500
Feb 15, 20248.508.558.348.538.5340,691,500
Feb 14, 20248.158.438.108.428.4244,248,000
Feb 13, 20247.848.207.788.028.0262,894,400
Feb 12, 20248.128.508.108.338.3344,804,100
Feb 09, 20248.198.358.088.138.1340,417,500
Feb 08, 20247.708.147.668.088.0849,560,500
Feb 07, 20247.827.837.577.667.6637,544,900
Feb 06, 20247.597.887.537.807.8044,063,700
Feb 05, 20247.707.767.457.587.5842,003,000
Feb 02, 20247.587.957.477.887.8853,205,100
Feb 01, 20247.937.967.577.737.7376,525,400
Jan 31, 20248.098.347.817.837.83110,241,400
Jan 30, 20249.039.408.388.408.40119,356,000
Jan 29, 20248.829.458.629.169.16286,380,900
Jan 26, 20247.697.837.527.627.6272,566,000
Jan 25, 20247.667.757.557.657.6549,509,400
Jan 24, 20247.897.947.537.567.5641,431,000
Jan 23, 20248.108.147.737.757.7545,600,700
Jan 22, 20247.838.337.727.927.9269,046,700
Jan 19, 20247.457.507.217.497.4939,811,300
Jan 18, 20247.627.637.237.417.4147,079,900
Jan 17, 20247.537.587.377.537.5341,129,900
Jan 16, 20247.777.857.617.727.7238,223,300
Jan 12, 20248.178.307.817.897.8949,156,500
Jan 11, 20248.418.438.068.178.1746,166,600
Jan 10, 20248.338.608.148.488.4839,487,200
Jan 09, 20248.408.528.288.328.3226,168,200
Jan 08, 20248.258.628.238.538.5332,042,200
Jan 05, 20248.278.508.168.228.2239,621,600
Jan 04, 20248.358.598.178.428.4237,398,900
Jan 03, 20248.919.038.288.318.3182,970,700
Jan 02, 20249.719.819.529.659.6538,035,000
Dec 29, 202310.2510.309.819.959.9538,152,600
Dec 28, 202310.2810.3910.1910.2810.2826,416,400
Dec 27, 202310.0110.4910.0010.3210.3244,253,700
Dec 26, 20239.839.999.749.969.9626,013,700
Dec 22, 20239.779.889.599.719.7129,080,400
Dec 21, 20239.539.679.399.649.6441,803,000
Dec 20, 20239.9110.169.239.319.3175,814,700
Dec 19, 20239.789.999.669.949.9451,836,700
Dec 18, 20239.309.799.219.669.6648,816,300
Dec 15, 20239.539.579.149.359.3552,489,000
Dec 14, 20239.119.849.099.479.4792,753,900
Dec 13, 20237.988.967.848.948.9475,424,700
Dec 12, 20238.078.107.827.957.9526,087,100
Dec 11, 20238.128.278.008.078.0724,365,600
Dec 08, 20237.958.227.888.138.1334,463,500
Dec 07, 20237.988.147.887.967.9630,489,200
Dec 06, 20238.148.457.867.897.8951,458,700
Dec 05, 20237.898.037.757.997.9930,468,400
Dec 04, 20237.718.257.657.967.9645,245,600
Dec 01, 20237.267.937.177.837.8368,780,300
Nov 30, 20237.397.407.107.297.2941,877,900
Nov 29, 20237.447.737.317.357.3545,648,300
Nov 28, 20237.047.357.007.347.3436,138,300
Nov 27, 20236.877.206.867.037.0340,258,600
Nov 24, 20236.906.956.796.866.8613,457,600
Nov 22, 20236.807.036.716.906.9036,549,600
Nov 21, 20236.546.726.416.726.7246,170,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...