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

Sofi Technologies Inc (NQ: SOFI )

6.975 -0.145 (-2.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 16, 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 (%)
Sep 29, 2023 7.920 8.300 7.910 7.990 28,779,344 +0.22(+2.83%)
Sep 28, 2023 7.600 7.840 7.530 7.770 23,504,380 +0.16(+2.10%)
Sep 27, 2023 7.480 7.657 7.390 7.610 28,148,348 +0.21(+2.84%)
Sep 26, 2023 7.400 7.590 7.370 7.400 22,587,560 -0.11(-1.46%)
Sep 25, 2023 7.460 7.540 7.480 7.510 23,090,432 -0.03(-0.40%)
Sep 22, 2023 8.030 8.050 7.440 7.540 38,739,076 -0.41(-5.16%)
Sep 21, 2023 8.110 8.150 7.910 7.950 29,513,812 -0.37(-4.45%)
Sep 20, 2023 8.670 8.790 8.310 8.320 21,591,814 -0.30(-3.48%)
Sep 19, 2023 8.650 8.870 8.540 8.620 18,078,576 -0.05(-0.58%)
Sep 18, 2023 9.050 9.070 8.630 8.670 22,666,700 -0.40(-4.41%)
Sep 15, 2023 9.000 9.140 8.880 9.070 30,508,368 +0.02(+0.22%)
Sep 14, 2023 8.890 9.180 8.860 9.050 23,627,100 +0.25(+2.84%)
Sep 13, 2023 9.000 9.090 8.770 8.800 16,785,576 -0.20(-2.22%)
Sep 12, 2023 8.790 9.188 8.790 9.000 25,555,274 +0.10(+1.12%)
Sep 11, 2023 8.650 8.920 8.640 8.900 19,299,078 +0.35(+4.09%)
Sep 08, 2023 8.540 8.670 8.450 8.550 15,066,710 -0.02(-0.23%)
Sep 07, 2023 8.350 8.580 8.220 8.570 19,310,994 +0.03(+0.35%)
Sep 06, 2023 8.730 8.810 8.430 8.540 23,887,952 -0.21(-2.40%)
Sep 05, 2023 8.750 8.875 8.620 8.750 18,896,224 -0.04(-0.46%)
Sep 01, 2023 8.770 8.925 8.720 8.790 17,738,868 +0.13(+1.50%)
Aug 31, 2023 8.780 8.870 8.520 8.660 26,165,524 -0.08(-0.92%)
Aug 30, 2023 8.460 8.780 8.360 8.740 26,093,268 +0.28(+3.31%)
Aug 29, 2023 8.180 8.580 8.160 8.460 24,465,982 +0.23(+2.79%)
Aug 28, 2023 8.380 8.420 8.170 8.230 17,467,854 -0.06(-0.72%)
Aug 25, 2023 8.120 8.430 8.060 8.290 24,163,722 +0.17(+2.09%)
Aug 24, 2023 8.480 8.500 8.080 8.120 26,059,064 -0.31(-3.68%)
Aug 23, 2023 8.080 8.470 8.060 8.430 21,801,260 +0.28(+3.44%)
Aug 22, 2023 8.400 8.470 8.110 8.150 23,144,220 -0.14(-1.69%)
Aug 21, 2023 8.250 8.330 8.080 8.290 22,642,606 +0.07(+0.85%)
Aug 18, 2023 7.920 8.290 7.890 8.220 27,371,178 +0.11(+1.36%)
Aug 17, 2023 8.350 8.410 8.080 8.110 29,511,580 -0.15(-1.82%)
Aug 16, 2023 8.230 8.430 8.210 8.260 23,380,580 -0.11(-1.31%)
Aug 15, 2023 8.600 8.600 8.340 8.370 23,648,640 -0.31(-3.57%)
Aug 14, 2023 8.520 8.710 8.360 8.680 27,682,236 +0.03(+0.35%)
Aug 11, 2023 8.530 8.700 8.420 8.650 26,970,360 -0.07(-0.80%)
Aug 10, 2023 9.090 9.240 8.720 8.720 37,583,260 -0.27(-3.00%)
Aug 09, 2023 9.270 9.270 8.800 8.990 43,328,212 -0.32(-3.44%)
Aug 08, 2023 9.030 9.450 9.010 9.310 28,104,324 -0.08(-0.85%)
Aug 07, 2023 9.500 9.570 9.160 9.390 31,661,660 -0.11(-1.16%)
Aug 04, 2023 10.08 10.10 9.470 9.500 42,557,560 -0.55(-5.47%)
Aug 03, 2023 9.920 10.17 9.860 10.05 37,770,300 -0.03(-0.30%)
Aug 02, 2023 10.12 10.28 9.720 10.08 62,720,136 -0.27(-2.61%)
Aug 01, 2023 11.06 11.10 10.31 10.35 89,459,688 -1.10(-9.61%)
Jul 31, 2023 10.39 11.70 10.30 11.45 210,698,048 +1.90(+19.90%)
Jul 28, 2023 9.360 9.600 9.160 9.550 58,205,328 +0.46(+5.06%)
Jul 27, 2023 9.710 9.730 8.940 9.090 45,897,560 -0.43(-4.52%)
Jul 26, 2023 9.260 9.540 9.210 9.520 34,883,492 +0.19(+2.04%)
Jul 25, 2023 9.400 9.780 9.310 9.330 38,740,280 -0.12(-1.27%)
Jul 24, 2023 9.440 9.560 9.295 9.450 26,655,708 +0.02(+0.21%)
Jul 21, 2023 9.680 9.700 9.260 9.430 36,544,792 -0.14(-1.46%)
Jul 20, 2023 9.630 9.990 9.370 9.570 41,518,264 -0.28(-2.84%)
Jul 19, 2023 9.760 10.13 9.645 9.850 50,012,760 +0.28(+2.93%)
Jul 18, 2023 9.550 9.740 9.433 9.570 33,847,808 +0.09(+0.95%)
Jul 17, 2023 9.040 9.805 8.990 9.480 48,202,804 +0.40(+4.41%)
Jul 14, 2023 9.220 9.450 8.940 9.080 38,591,380 -0.08(-0.87%)
Jul 13, 2023 8.920 9.240 8.770 9.160 43,280,784 -0.04(-0.43%)
Jul 12, 2023 9.340 9.390 9.000 9.200 41,100,724 +0.13(+1.43%)
Jul 11, 2023 8.810 9.200 8.750 9.070 52,518,880 +0.36(+4.13%)
Jul 10, 2023 8.100 8.720 8.040 8.710 39,145,288 +0.66(+8.20%)
Jul 07, 2023 8.090 8.300 8.030 8.050 22,783,936 -0.05(-0.62%)
Jul 06, 2023 8.230 8.260 7.855 8.100 38,080,808 -0.28(-3.34%)
Jul 05, 2023 8.490 8.680 8.310 8.380 26,921,468 -0.14(-1.64%)
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.