SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | - | - | - | - | - | - |
| Aug 05, 2022 | 8.02 | 8.26 | 7.82 | 7.96 | 7.96 | 43,489,000 |
| Aug 04, 2022 | 8.17 | 8.52 | 7.86 | 8.23 | 8.23 | 61,791,900 |
| Aug 03, 2022 | 7.28 | 8.42 | 7.05 | 8.23 | 8.23 | 147,719,800 |
| Aug 02, 2022 | 6.34 | 6.63 | 6.31 | 6.41 | 6.41 | 49,460,900 |
| Aug 01, 2022 | 6.27 | 6.41 | 6.14 | 6.36 | 6.36 | 21,109,900 |
| Jul 29, 2022 | 6.27 | 6.37 | 6.15 | 6.31 | 6.31 | 18,994,100 |
| Jul 28, 2022 | 6.45 | 6.56 | 6.09 | 6.30 | 6.30 | 21,965,900 |
| Jul 27, 2022 | 6.25 | 6.47 | 6.19 | 6.44 | 6.44 | 17,437,400 |
| Jul 26, 2022 | 6.37 | 6.37 | 6.12 | 6.14 | 6.14 | 16,325,700 |
| Jul 25, 2022 | 6.57 | 6.61 | 6.37 | 6.46 | 6.46 | 14,153,800 |
| Jul 22, 2022 | 7.05 | 7.06 | 6.52 | 6.62 | 6.62 | 21,194,000 |
| Jul 21, 2022 | 6.97 | 7.15 | 6.90 | 7.04 | 7.04 | 19,858,400 |
| Jul 20, 2022 | 6.69 | 7.08 | 6.66 | 6.97 | 6.97 | 24,765,700 |
| Jul 19, 2022 | 6.48 | 6.63 | 6.27 | 6.62 | 6.62 | 21,273,600 |
| Jul 18, 2022 | 6.33 | 6.59 | 6.31 | 6.35 | 6.35 | 20,005,800 |
| Jul 15, 2022 | 6.04 | 6.30 | 5.93 | 6.29 | 6.29 | 22,096,300 |
| Jul 14, 2022 | 5.88 | 5.97 | 5.76 | 5.91 | 5.91 | 17,285,100 |
| Jul 13, 2022 | 5.85 | 6.06 | 5.75 | 5.95 | 5.95 | 25,769,500 |
| Jul 12, 2022 | 6.02 | 6.23 | 5.90 | 6.04 | 6.04 | 18,008,300 |
| Jul 11, 2022 | 6.03 | 6.09 | 5.82 | 6.01 | 6.01 | 18,679,700 |
| Jul 08, 2022 | 6.00 | 6.37 | 5.93 | 6.19 | 6.19 | 26,843,900 |
| Jul 07, 2022 | 5.90 | 6.28 | 5.85 | 6.26 | 6.26 | 30,799,700 |
| Jul 06, 2022 | 5.80 | 6.10 | 5.78 | 5.90 | 5.90 | 25,041,500 |
| Jul 05, 2022 | 5.33 | 5.84 | 5.14 | 5.84 | 5.84 | 28,258,400 |
| Jul 01, 2022 | 5.26 | 5.49 | 5.17 | 5.41 | 5.41 | 21,666,500 |
| Jun 30, 2022 | 5.43 | 5.51 | 5.23 | 5.27 | 5.27 | 27,760,700 |
| Jun 29, 2022 | 5.52 | 5.55 | 5.34 | 5.54 | 5.54 | 32,700,600 |
| Jun 28, 2022 | 5.93 | 5.97 | 5.50 | 5.56 | 5.56 | 31,351,800 |
| Jun 27, 2022 | 6.10 | 6.21 | 5.85 | 5.93 | 5.93 | 26,805,000 |
| Jun 24, 2022 | 5.88 | 6.18 | 5.79 | 6.13 | 6.13 | 87,489,500 |
| Jun 23, 2022 | 5.65 | 5.92 | 5.63 | 5.78 | 5.78 | 28,993,800 |
| Jun 22, 2022 | 5.62 | 5.82 | 5.54 | 5.60 | 5.60 | 34,436,600 |
| Jun 21, 2022 | 5.82 | 5.98 | 5.72 | 5.72 | 5.72 | 32,297,200 |
| Jun 17, 2022 | 5.57 | 5.85 | 5.51 | 5.70 | 5.70 | 53,932,900 |
| Jun 16, 2022 | 5.71 | 5.84 | 5.44 | 5.47 | 5.47 | 32,073,700 |
| Jun 15, 2022 | 5.95 | 6.17 | 5.68 | 5.94 | 5.94 | 59,845,400 |
| Jun 14, 2022 | 5.75 | 6.04 | 5.72 | 5.93 | 5.93 | 39,077,700 |
| Jun 13, 2022 | 5.61 | 5.74 | 5.34 | 5.61 | 5.61 | 51,080,200 |
| Jun 10, 2022 | 5.97 | 6.25 | 5.85 | 5.94 | 5.94 | 37,492,800 |
| Jun 09, 2022 | 6.68 | 6.69 | 6.11 | 6.11 | 6.11 | 35,450,400 |
| Jun 08, 2022 | 6.78 | 6.97 | 6.61 | 6.66 | 6.66 | 30,467,700 |
| Jun 07, 2022 | 6.75 | 6.90 | 6.67 | 6.86 | 6.86 | 26,378,400 |
| Jun 06, 2022 | 7.08 | 7.26 | 6.77 | 6.86 | 6.86 | 39,384,000 |
| Jun 03, 2022 | 7.15 | 7.25 | 6.89 | 6.98 | 6.98 | 29,283,300 |
| Jun 02, 2022 | 7.04 | 7.42 | 6.95 | 7.42 | 7.42 | 28,783,000 |
| Jun 01, 2022 | 7.49 | 7.62 | 6.95 | 7.05 | 7.05 | 36,804,600 |
| May 31, 2022 | 7.49 | 7.70 | 7.26 | 7.48 | 7.48 | 61,518,900 |
| May 27, 2022 | 7.29 | 7.68 | 7.19 | 7.55 | 7.55 | 38,264,400 |
| May 26, 2022 | 7.07 | 7.39 | 6.91 | 7.14 | 7.14 | 35,132,100 |
| May 25, 2022 | 6.74 | 7.16 | 6.68 | 7.01 | 7.01 | 35,566,800 |
| May 24, 2022 | 7.07 | 7.15 | 6.62 | 6.72 | 6.72 | 38,264,600 |
| May 23, 2022 | 7.36 | 7.49 | 7.10 | 7.27 | 7.27 | 33,054,600 |
| May 20, 2022 | 8.02 | 8.04 | 7.13 | 7.49 | 7.49 | 56,792,900 |
| May 19, 2022 | 7.25 | 7.99 | 7.15 | 7.75 | 7.75 | 57,737,200 |
| May 18, 2022 | 6.93 | 7.56 | 6.80 | 7.23 | 7.23 | 54,156,900 |
| 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 | 74,842,000 |
| 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 | 50,526,800 |
| 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 | 33,526,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
