Canada Markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.41+0.14 (+2.66%)
At close: 04:00PM EDT
5.38 -0.03 (-0.55%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20227.968.297.798.208.2052,317,400
Mar 14, 20228.458.457.747.937.9375,632,700
Mar 11, 20229.519.548.528.558.5571,568,500
Mar 10, 20229.719.829.189.419.4147,638,400
Mar 09, 20229.9610.099.659.879.8753,891,100
Mar 08, 20229.5110.099.289.729.7250,878,200
Mar 07, 20229.9810.229.599.629.6254,287,700
Mar 04, 202210.6411.019.9210.0010.0063,130,700
Mar 03, 202211.4911.5110.6110.6910.6970,875,700
Mar 02, 202212.9513.0011.5111.5811.58147,527,000
Mar 01, 202211.9611.9811.2011.2011.20107,850,300
Feb 28, 202210.6811.7610.6711.4511.4564,380,500
Feb 25, 202210.4710.729.9710.6710.6746,588,100
Feb 24, 20228.8610.388.8210.3310.3376,026,500
Feb 23, 202210.6810.699.829.829.8262,010,000
Feb 22, 202211.0311.1610.1910.2610.2676,018,700
Feb 18, 202212.1712.2311.1711.3911.3959,994,500
Feb 17, 202212.9113.1712.1512.1812.1844,690,000
Feb 16, 202212.6113.2812.6013.0813.0858,488,200
Feb 15, 202212.2612.6411.9712.5812.5851,170,300
Feb 14, 202212.5912.8711.9212.0012.0073,358,600
Feb 11, 202212.7313.2512.2912.4012.4076,947,100
Feb 10, 202212.4313.4112.2912.3912.3957,391,400
Feb 09, 202212.4112.9912.1912.8612.8647,536,700
Feb 08, 202211.7212.1511.5312.1312.1332,936,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...