Canada Markets open in 8 hrs 39 mins

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.96-0.27 (-3.28%)
At close: 04:00PM EDT
7.91 -0.05 (-0.63%)
After hours: 07:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20228.028.267.827.967.9643,489,000
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, 20226.276.376.156.316.3118,994,100
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, 20227.057.066.526.626.6221,194,000
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, 20226.046.305.936.296.2922,096,300
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, 20226.006.375.936.196.1926,843,900
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, 20225.265.495.175.415.4121,666,500
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, 20225.886.185.796.136.1387,489,500
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, 20225.575.855.515.705.7053,932,900
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, 20227.157.256.896.986.9829,283,300
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
May 16, 20227.027.246.846.916.9160,528,400
May 13, 20226.086.866.016.756.7574,842,000
May 12, 20225.315.795.055.665.6666,310,000
May 11, 20225.215.614.955.495.4976,698,100
May 10, 20225.755.804.825.255.25125,633,800
May 09, 20226.236.395.795.975.9751,638,700
May 06, 20226.826.876.346.446.4450,526,800
May 05, 20227.057.116.576.836.8346,638,700
May 04, 20226.367.176.207.147.1477,128,300
May 03, 20226.286.426.186.406.4027,381,700
May 02, 20226.116.346.016.336.3343,738,400
Apr 29, 20226.376.756.106.126.1233,526,800
Apr 28, 20226.306.546.026.456.4546,069,000
Apr 27, 20226.256.466.096.156.1542,697,500
Apr 26, 20226.506.506.146.296.2949,526,100
Apr 25, 20226.276.616.236.556.5537,571,500
Apr 22, 20226.606.686.326.396.3945,591,900
Apr 21, 20227.037.116.486.606.6066,530,900
Apr 20, 20227.367.366.936.956.9556,574,300
Apr 19, 20227.117.587.057.417.4139,488,900
Apr 18, 20227.267.326.977.137.1350,207,800
Apr 14, 20227.667.667.227.267.2642,198,000
Apr 13, 20227.457.687.247.617.6139,309,500
Apr 12, 20227.818.097.377.487.4858,650,300
Apr 11, 20227.707.937.567.727.7237,461,600
Apr 08, 20228.078.107.787.877.8739,037,800
Apr 07, 20228.278.397.648.128.12109,248,300
Apr 06, 20228.989.038.468.758.7556,769,400
Apr 05, 20229.8310.109.099.129.1247,197,100
Apr 04, 20229.4210.039.409.779.7734,363,300
Apr 01, 20229.479.629.219.339.3329,654,500
Mar 31, 20229.829.879.429.459.4533,702,800
Mar 30, 202210.0310.579.639.779.7759,785,700
Mar 29, 20229.2510.219.2210.1410.1472,805,100
Mar 28, 20229.039.288.849.259.2533,300,900
Mar 25, 20229.429.428.919.019.0142,524,700
Mar 24, 20229.409.519.079.479.4730,175,800
Mar 23, 20229.609.789.329.379.3738,946,300
Mar 22, 20229.5610.069.259.729.7256,998,400
Mar 21, 20229.829.939.339.579.5739,791,700
Mar 18, 20228.929.988.829.879.8766,667,100
Mar 17, 20228.559.088.388.918.9167,654,100
Mar 16, 20228.088.768.058.578.5784,406,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...