Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Technologies Inc (NQ: SOFI )

7.120 -0.210 (-2.86%)
Official Closing Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.660 6.950 6.510 6.930 68,218,296 +0.25(+3.74%)
Jan 30, 2023 6.590 7.005 6.370 6.680 163,829,936 +0.74(+12.46%)
Jan 27, 2023 5.690 6.040 5.630 5.940 48,503,560 +0.23(+4.03%)
Jan 26, 2023 5.900 5.940 5.650 5.710 29,908,776 -0.08(-1.38%)
Jan 25, 2023 5.640 5.870 5.540 5.790 30,049,952 +0.00(+0.00%)
Jan 24, 2023 5.780 6.000 5.730 5.790 32,338,558 -0.08(-1.36%)
Jan 23, 2023 5.710 5.890 5.630 5.870 38,908,624 +0.20(+3.53%)
Jan 20, 2023 5.485 5.750 5.431 5.670 31,138,572 +0.26(+4.81%)
Jan 19, 2023 5.410 5.530 5.310 5.410 31,976,520 -0.15(-2.70%)
Jan 18, 2023 5.650 5.700 5.480 5.560 38,303,696 -0.08(-1.42%)
Jan 17, 2023 5.450 5.720 5.360 5.640 37,683,836 +0.20(+3.68%)
Jan 13, 2023 5.220 5.490 5.190 5.440 32,477,170 +0.08(+1.49%)
Jan 12, 2023 5.190 5.380 4.990 5.360 49,306,336 +0.21(+4.08%)
Jan 11, 2023 5.150 5.190 4.980 5.150 41,545,616 +0.03(+0.59%)
Jan 10, 2023 4.800 5.130 4.780 5.120 42,275,512 +0.30(+6.22%)
Jan 09, 2023 4.670 5.000 4.670 4.820 50,382,916 +0.20(+4.33%)
Jan 06, 2023 4.660 4.695 4.490 4.620 31,590,494 -0.01(-0.22%)
Jan 05, 2023 4.660 4.730 4.560 4.630 30,458,312 -0.14(-2.94%)
Jan 04, 2023 4.540 4.880 4.495 4.770 48,649,280 +0.27(+6.00%)
Jan 03, 2023 4.650 4.750 4.430 4.500 29,235,260 -0.11(-2.28%)
Dec 30, 2022 4.490 4.650 4.450 4.605 28,240,240 +0.02(+0.33%)
Dec 29, 2022 4.400 4.630 4.320 4.590 33,217,026 +0.22(+5.03%)
Dec 28, 2022 4.380 4.430 4.240 4.370 34,995,768 -0.02(-0.46%)
Dec 27, 2022 4.550 4.580 4.350 4.390 23,995,484 -0.22(-4.77%)
Dec 23, 2022 4.550 4.620 4.461 4.610 19,435,310 +0.03(+0.66%)
Dec 22, 2022 4.580 4.625 4.370 4.580 30,611,034 -0.06(-1.29%)
Dec 21, 2022 4.650 4.730 4.560 4.640 24,741,140 +0.07(+1.53%)
Dec 20, 2022 4.530 4.760 4.450 4.570 33,954,732 +0.14(+3.16%)
Dec 19, 2022 4.660 4.660 4.400 4.430 26,650,456 -0.21(-4.53%)
Dec 16, 2022 4.580 4.680 4.500 4.640 31,419,508 +0.01(+0.22%)
Dec 15, 2022 4.580 4.760 4.500 4.630 37,036,624 -0.07(-1.49%)
Dec 14, 2022 4.570 4.920 4.530 4.700 68,609,976 +0.27(+6.09%)
Dec 13, 2022 4.690 4.770 4.350 4.430 32,883,260 -0.02(-0.45%)
Dec 12, 2022 4.310 4.480 4.270 4.450 23,283,532 +0.11(+2.53%)
Dec 09, 2022 4.360 4.400 4.310 4.340 16,804,192 -0.06(-1.36%)
Dec 08, 2022 4.350 4.430 4.250 4.400 19,656,794 +0.10(+2.33%)
Dec 07, 2022 4.300 4.370 4.240 4.300 21,809,488 -0.02(-0.46%)
Dec 06, 2022 4.540 4.550 4.260 4.320 40,887,344 -0.21(-4.64%)
Dec 05, 2022 4.700 4.730 4.470 4.530 28,219,392 -0.17(-3.62%)
Dec 02, 2022 4.600 4.700 4.520 4.700 23,866,476 -0.04(-0.84%)
Dec 01, 2022 4.860 4.910 4.670 4.740 34,682,104 -0.09(-1.86%)
Nov 30, 2022 4.550 4.850 4.520 4.830 48,980,968 +0.27(+5.92%)
Nov 29, 2022 4.460 4.570 4.442 4.560 40,579,176 +0.11(+2.47%)
Nov 28, 2022 4.540 4.630 4.410 4.450 47,095,596 -0.15(-3.26%)
Nov 25, 2022 4.670 4.670 4.510 4.600 28,016,480 -0.06(-1.29%)
Nov 23, 2022 4.670 4.707 4.530 4.660 58,395,348 +0.02(+0.43%)
Nov 22, 2022 4.900 4.900 4.600 4.640 76,262,976 -0.23(-4.72%)
Nov 21, 2022 5.130 5.190 4.800 4.870 98,997,016 -0.31(-5.98%)
Nov 18, 2022 5.480 5.490 5.160 5.180 36,633,936 -0.20(-3.72%)
Nov 17, 2022 5.340 5.510 5.280 5.380 33,820,976 -0.15(-2.71%)
Nov 16, 2022 5.770 5.770 5.470 5.530 43,112,408 -0.32(-5.47%)
Nov 15, 2022 6.100 6.130 5.800 5.850 59,604,452 -0.01(-0.17%)
Nov 14, 2022 5.890 6.050 5.720 5.860 47,760,384 -0.09(-1.51%)
Nov 11, 2022 5.320 6.000 5.320 5.950 84,353,312 +0.61(+11.42%)
Nov 10, 2022 5.270 5.440 5.090 5.340 69,387,440 +0.36(+7.23%)
Nov 09, 2022 5.030 5.060 4.940 4.980 45,727,688 -0.12(-2.35%)
Nov 08, 2022 5.180 5.300 5.050 5.100 47,540,692 -0.08(-1.54%)
Nov 07, 2022 5.230 5.285 5.120 5.180 39,710,304 +0.00(+0.00%)
Nov 04, 2022 5.490 5.510 5.060 5.180 53,556,220 -0.18(-3.36%)
Nov 03, 2022 5.030 5.390 5.010 5.360 55,386,320 +0.24(+4.69%)
Nov 02, 2022 5.680 5.700 5.030 5.120 106,586,240 -0.61(-10.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.