Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.47-0.06 (-0.80%)
At close: 04:00PM EDT
7.46 -0.01 (-0.13%)
After hours: 07:59PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20247.507.617.317.477.4732,991,500
Jul 18, 20247.878.067.497.537.5356,454,300
Jul 17, 20247.577.917.577.847.8465,800,500
Jul 16, 20247.447.827.347.757.7563,079,500
Jul 15, 20247.067.437.017.337.3357,035,700
Jul 12, 20246.897.006.816.976.9737,128,300
Jul 11, 20246.806.936.686.776.7746,656,300
Jul 10, 20246.426.626.326.576.5737,482,300
Jul 09, 20246.356.386.156.386.3840,392,200
Jul 08, 20246.496.536.356.356.3522,763,700
Jul 05, 20246.486.516.386.476.4715,639,700
Jul 03, 20246.486.556.416.526.5215,364,300
Jul 02, 20246.436.486.296.456.4526,977,400
Jul 01, 20246.606.676.416.436.4330,828,100
Jun 28, 20246.606.656.536.616.6130,002,000
Jun 27, 20246.416.546.366.546.5418,808,000
Jun 26, 20246.406.486.366.466.4618,400,200
Jun 25, 20246.546.546.416.456.4519,627,200
Jun 24, 20246.326.576.306.546.5432,286,900
Jun 21, 20246.306.356.206.326.3234,537,200
Jun 20, 20246.426.456.266.326.3231,396,900
Jun 18, 20246.466.606.396.426.4228,420,200
Jun 17, 20246.466.496.306.466.4645,193,300
Jun 14, 20246.716.766.436.466.4675,531,400
Jun 13, 20247.107.136.776.806.8051,888,300
Jun 12, 20247.177.437.057.077.0757,027,300
Jun 11, 20247.007.046.907.007.0020,066,600
Jun 10, 20246.907.076.887.037.0320,848,000
Jun 07, 20246.927.056.866.996.9926,082,300
Jun 06, 20246.907.096.847.087.0826,131,000
Jun 05, 20246.776.946.726.916.9132,061,500
Jun 04, 20246.756.866.716.726.7227,546,400
Jun 03, 20246.976.996.756.776.7731,596,700
May 31, 20246.956.996.766.906.9028,216,900
May 30, 20246.846.936.816.916.9121,911,400
May 29, 20246.786.856.686.856.8526,240,400
May 28, 20246.997.056.876.896.8931,435,900
May 24, 20246.877.006.876.926.9221,484,400
May 23, 20247.047.076.776.836.8353,003,900
May 22, 20247.067.146.977.027.0228,018,400
May 21, 20247.157.207.057.087.0824,500,700
May 20, 20247.257.297.177.197.1920,605,800
May 17, 20247.157.427.127.287.2836,606,000
May 16, 20247.237.307.117.127.1228,905,000
May 15, 20247.637.637.217.277.2735,185,400
May 14, 20247.217.647.207.477.4774,991,900
May 13, 20247.037.327.007.117.1155,264,000
May 10, 20247.057.096.926.946.9429,080,800
May 09, 20247.087.136.997.067.0622,463,500
May 08, 20246.987.096.937.057.0529,637,600
May 07, 20247.127.197.037.067.0631,025,600
May 06, 20247.057.277.037.167.1650,016,600
May 03, 20247.137.246.886.966.9656,618,000
May 02, 20247.037.116.866.996.9945,473,400
May 01, 20246.707.186.656.926.9268,347,700
Apr 30, 20246.886.896.616.786.7878,411,600
Apr 29, 20247.377.457.007.057.05149,660,200
Apr 26, 20247.707.907.587.877.8788,631,000
Apr 25, 20247.427.607.267.597.5947,658,800
Apr 24, 20247.617.687.467.607.6039,726,800
Apr 23, 20247.247.597.227.587.5840,321,500
Apr 22, 20247.177.297.117.257.2531,327,400
Apr 19, 20247.087.287.057.117.1136,530,500
Apr 18, 20247.167.387.077.137.1334,419,100
Apr 17, 20247.237.347.127.167.1629,625,600
Apr 16, 20247.057.286.977.207.2034,200,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...