SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 8.03 | 8.40 | 7.90 | 8.39 | 8.39 | 58,014,300 |
| Oct 03, 2024 | 7.75 | 7.86 | 7.65 | 7.83 | 7.83 | 28,729,000 |
| Oct 02, 2024 | 7.60 | 7.83 | 7.57 | 7.79 | 7.79 | 27,871,200 |
| Oct 01, 2024 | 7.88 | 7.90 | 7.61 | 7.63 | 7.63 | 34,573,700 |
| Sept 30, 2024 | 7.90 | 8.07 | 7.81 | 7.86 | 7.86 | 28,296,700 |
| Sept 27, 2024 | 7.82 | 8.10 | 7.82 | 7.95 | 7.95 | 33,376,700 |
| Sept 26, 2024 | 7.83 | 7.87 | 7.68 | 7.76 | 7.76 | 27,429,400 |
| Sept 25, 2024 | 7.85 | 7.88 | 7.71 | 7.73 | 7.73 | 26,123,100 |
| Sept 24, 2024 | 7.96 | 7.97 | 7.58 | 7.83 | 7.83 | 47,198,600 |
| Sept 23, 2024 | 8.12 | 8.13 | 7.91 | 7.92 | 7.92 | 31,400,000 |
| Sept 20, 2024 | 8.14 | 8.22 | 8.01 | 8.05 | 8.05 | 36,453,900 |
| Sept 19, 2024 | 8.44 | 8.46 | 8.13 | 8.19 | 8.19 | 58,745,600 |
| Sept 18, 2024 | 8.10 | 8.53 | 8.04 | 8.11 | 8.11 | 63,736,800 |
| Sept 17, 2024 | 8.20 | 8.28 | 8.06 | 8.12 | 8.12 | 49,071,800 |
| Sept 16, 2024 | 7.74 | 8.08 | 7.63 | 8.06 | 8.06 | 44,920,400 |
| Sept 13, 2024 | 7.52 | 7.74 | 7.52 | 7.74 | 7.74 | 45,043,900 |
| Sept 12, 2024 | 7.29 | 7.51 | 7.24 | 7.46 | 7.46 | 39,131,900 |
| Sept 11, 2024 | 7.02 | 7.35 | 6.95 | 7.31 | 7.31 | 42,877,800 |
| Sept 10, 2024 | 7.16 | 7.17 | 6.75 | 7.05 | 7.05 | 57,932,200 |
| Sept 09, 2024 | 7.04 | 7.21 | 7.01 | 7.08 | 7.08 | 33,004,200 |
| Sept 06, 2024 | 7.29 | 7.40 | 6.92 | 7.01 | 7.01 | 46,372,000 |
| Sept 05, 2024 | 7.55 | 7.64 | 7.24 | 7.26 | 7.26 | 37,429,500 |
| Sept 04, 2024 | 7.41 | 7.76 | 7.41 | 7.48 | 7.48 | 34,795,200 |
| Sept 03, 2024 | 7.89 | 7.92 | 7.48 | 7.53 | 7.53 | 43,359,200 |
| Aug 30, 2024 | 8.11 | 8.23 | 7.81 | 7.99 | 7.99 | 40,858,700 |
| Aug 29, 2024 | 7.65 | 8.30 | 7.64 | 8.03 | 8.03 | 84,954,500 |
| Aug 28, 2024 | 7.70 | 7.73 | 7.40 | 7.49 | 7.49 | 33,583,100 |
| Aug 27, 2024 | 7.58 | 7.89 | 7.54 | 7.77 | 7.77 | 27,703,700 |
| Aug 26, 2024 | 7.61 | 7.79 | 7.55 | 7.67 | 7.67 | 31,511,400 |
| Aug 23, 2024 | 7.21 | 7.56 | 7.18 | 7.52 | 7.52 | 52,448,400 |
| Aug 22, 2024 | 7.32 | 7.34 | 7.18 | 7.19 | 7.19 | 29,843,200 |
| Aug 21, 2024 | 7.40 | 7.43 | 7.13 | 7.30 | 7.30 | 38,849,700 |
| Aug 20, 2024 | 7.39 | 7.51 | 7.28 | 7.37 | 7.37 | 42,987,600 |
| Aug 19, 2024 | 7.11 | 7.50 | 7.09 | 7.46 | 7.46 | 51,562,200 |
| Aug 16, 2024 | 6.90 | 7.08 | 6.89 | 7.00 | 7.00 | 24,474,900 |
| Aug 15, 2024 | 6.74 | 6.96 | 6.69 | 6.91 | 6.91 | 36,188,900 |
| Aug 14, 2024 | 6.75 | 6.78 | 6.56 | 6.61 | 6.61 | 22,578,400 |
| Aug 13, 2024 | 6.50 | 6.65 | 6.49 | 6.64 | 6.64 | 26,015,000 |
| Aug 12, 2024 | 6.62 | 6.67 | 6.47 | 6.48 | 6.48 | 26,316,800 |
| Aug 09, 2024 | 6.62 | 6.73 | 6.55 | 6.64 | 6.64 | 19,048,600 |
| Aug 08, 2024 | 6.46 | 6.71 | 6.41 | 6.64 | 6.64 | 27,594,800 |
| Aug 07, 2024 | 6.60 | 6.75 | 6.31 | 6.32 | 6.32 | 32,106,700 |
| Aug 06, 2024 | 6.62 | 6.62 | 6.39 | 6.43 | 6.43 | 41,670,300 |
| Aug 05, 2024 | 6.03 | 6.79 | 6.01 | 6.54 | 6.54 | 65,657,400 |
| Aug 02, 2024 | 6.90 | 6.95 | 6.59 | 6.65 | 6.65 | 63,300,900 |
| Aug 01, 2024 | 7.57 | 7.66 | 7.07 | 7.16 | 7.16 | 50,282,600 |
| Jul 31, 2024 | 7.48 | 7.83 | 7.26 | 7.54 | 7.54 | 66,168,200 |
| Jul 30, 2024 | 7.58 | 7.95 | 7.10 | 7.42 | 7.42 | 90,519,300 |
| Jul 29, 2024 | 7.46 | 7.52 | 7.23 | 7.33 | 7.33 | 65,272,600 |
| Jul 26, 2024 | 7.48 | 7.50 | 7.29 | 7.41 | 7.41 | 29,482,400 |
| Jul 25, 2024 | 7.00 | 7.41 | 7.00 | 7.27 | 7.27 | 35,574,200 |
| Jul 24, 2024 | 7.33 | 7.50 | 7.09 | 7.10 | 7.10 | 34,636,100 |
| Jul 23, 2024 | 7.50 | 7.66 | 7.42 | 7.43 | 7.43 | 23,486,300 |
| Jul 22, 2024 | 7.59 | 7.64 | 7.33 | 7.54 | 7.54 | 38,964,600 |
| Jul 19, 2024 | 7.50 | 7.61 | 7.31 | 7.47 | 7.47 | 33,123,300 |
| Jul 18, 2024 | 7.87 | 8.06 | 7.49 | 7.53 | 7.53 | 56,454,300 |
| Jul 17, 2024 | 7.57 | 7.91 | 7.57 | 7.84 | 7.84 | 65,800,500 |
| Jul 16, 2024 | 7.44 | 7.82 | 7.34 | 7.75 | 7.75 | 63,079,500 |
| Jul 15, 2024 | 7.06 | 7.43 | 7.01 | 7.33 | 7.33 | 57,035,700 |
| Jul 12, 2024 | 6.89 | 7.00 | 6.81 | 6.97 | 6.97 | 37,128,300 |
| Jul 11, 2024 | 6.80 | 6.93 | 6.68 | 6.77 | 6.77 | 46,656,300 |
| Jul 10, 2024 | 6.42 | 6.62 | 6.32 | 6.57 | 6.57 | 37,482,300 |
| Jul 09, 2024 | 6.35 | 6.38 | 6.15 | 6.38 | 6.38 | 40,392,200 |
| Jul 08, 2024 | 6.49 | 6.53 | 6.35 | 6.35 | 6.35 | 22,763,700 |
| Jul 05, 2024 | 6.48 | 6.51 | 6.38 | 6.47 | 6.47 | 15,639,700 |
| Jul 03, 2024 | 6.48 | 6.55 | 6.41 | 6.52 | 6.52 | 15,364,300 |
| Jul 02, 2024 | 6.43 | 6.48 | 6.29 | 6.45 | 6.45 | 26,977,400 |
| Jul 01, 2024 | 6.60 | 6.67 | 6.41 | 6.43 | 6.43 | 30,828,100 |
| Jun 28, 2024 | 6.60 | 6.65 | 6.53 | 6.61 | 6.61 | 30,002,000 |
| Jun 27, 2024 | 6.41 | 6.54 | 6.36 | 6.54 | 6.54 | 18,808,000 |
| Jun 26, 2024 | 6.40 | 6.48 | 6.36 | 6.46 | 6.46 | 18,400,200 |
| Jun 25, 2024 | 6.54 | 6.54 | 6.41 | 6.45 | 6.45 | 19,627,200 |
| Jun 24, 2024 | 6.32 | 6.57 | 6.30 | 6.54 | 6.54 | 32,286,900 |
| Jun 21, 2024 | 6.30 | 6.35 | 6.20 | 6.32 | 6.32 | 34,537,200 |
| Jun 20, 2024 | 6.42 | 6.45 | 6.26 | 6.32 | 6.32 | 31,396,900 |
| Jun 18, 2024 | 6.46 | 6.60 | 6.39 | 6.42 | 6.42 | 28,420,200 |
| Jun 17, 2024 | 6.46 | 6.49 | 6.30 | 6.46 | 6.46 | 45,193,300 |
| Jun 14, 2024 | 6.71 | 6.76 | 6.43 | 6.46 | 6.46 | 75,531,400 |
| Jun 13, 2024 | 7.10 | 7.13 | 6.77 | 6.80 | 6.80 | 51,888,300 |
| Jun 12, 2024 | 7.17 | 7.43 | 7.05 | 7.07 | 7.07 | 57,027,300 |
| Jun 11, 2024 | 7.00 | 7.04 | 6.90 | 7.00 | 7.00 | 20,066,600 |
| Jun 10, 2024 | 6.90 | 7.07 | 6.88 | 7.03 | 7.03 | 20,848,000 |
| Jun 07, 2024 | 6.92 | 7.05 | 6.86 | 6.99 | 6.99 | 26,082,300 |
| Jun 06, 2024 | 6.90 | 7.09 | 6.84 | 7.08 | 7.08 | 26,131,000 |
| Jun 05, 2024 | 6.77 | 6.94 | 6.72 | 6.91 | 6.91 | 32,061,500 |
| Jun 04, 2024 | 6.75 | 6.86 | 6.71 | 6.72 | 6.72 | 27,546,400 |
| Jun 03, 2024 | 6.97 | 6.99 | 6.75 | 6.77 | 6.77 | 31,596,700 |
| May 31, 2024 | 6.95 | 6.99 | 6.76 | 6.90 | 6.90 | 28,216,900 |
| May 30, 2024 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 21,911,400 |
| May 29, 2024 | 6.78 | 6.85 | 6.68 | 6.85 | 6.85 | 26,240,400 |
| May 28, 2024 | 6.99 | 7.05 | 6.87 | 6.89 | 6.89 | 31,435,900 |
| May 24, 2024 | 6.87 | 7.00 | 6.87 | 6.92 | 6.92 | 21,484,400 |
| May 23, 2024 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | 53,003,900 |
| May 22, 2024 | 7.06 | 7.14 | 6.97 | 7.02 | 7.02 | 28,018,400 |
| May 21, 2024 | 7.15 | 7.20 | 7.05 | 7.08 | 7.08 | 24,500,700 |
| May 20, 2024 | 7.25 | 7.29 | 7.17 | 7.19 | 7.19 | 20,605,800 |
| May 17, 2024 | 7.15 | 7.42 | 7.12 | 7.28 | 7.28 | 36,606,000 |
| May 16, 2024 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | 28,905,000 |
| May 15, 2024 | 7.63 | 7.63 | 7.21 | 7.27 | 7.27 | 35,185,400 |
| May 14, 2024 | 7.21 | 7.64 | 7.20 | 7.47 | 7.47 | 74,991,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.