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

Sofi Technologies Inc (NQ: SOFI )

6.960 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 7.130 7.240 6.880 6.960 56,618,004 -0.03(-0.43%)
May 02, 2024 7.030 7.110 6.860 6.990 45,391,224 +0.07(+1.01%)
May 01, 2024 6.700 7.180 6.650 6.920 68,236,720 +0.14(+2.06%)
Apr 30, 2024 6.880 6.890 6.610 6.780 78,292,824 -0.26(-3.76%)
Apr 29, 2024 7.370 7.450 7.000 7.045 149,392,800 -0.83(-10.48%)
Apr 26, 2024 7.700 7.900 7.580 7.870 88,631,000 +0.28(+3.69%)
Apr 25, 2024 7.420 7.600 7.260 7.590 47,590,088 -0.01(-0.13%)
Apr 24, 2024 7.610 7.680 7.460 7.600 39,681,516 +0.02(+0.26%)
Apr 23, 2024 7.240 7.590 7.220 7.580 40,184,400 +0.33(+4.55%)
Apr 22, 2024 7.170 7.290 7.105 7.250 31,300,156 +0.14(+1.97%)
Apr 19, 2024 7.080 7.280 7.050 7.110 36,870,028 -0.02(-0.28%)
Apr 18, 2024 7.160 7.380 7.070 7.130 34,345,340 -0.03(-0.42%)
Apr 17, 2024 7.230 7.340 7.120 7.160 29,577,148 -0.04(-0.56%)
Apr 16, 2024 7.050 7.285 6.970 7.200 34,170,112 +0.08(+1.12%)
Apr 15, 2024 7.330 7.415 7.080 7.120 33,667,216 -0.21(-2.86%)
Apr 12, 2024 7.560 7.600 7.300 7.330 36,704,144 -0.31(-4.06%)
Apr 11, 2024 7.570 7.640 7.430 7.640 28,576,108 +0.08(+1.06%)
Apr 10, 2024 7.650 7.800 7.480 7.560 53,777,448 -0.33(-4.18%)
Apr 09, 2024 7.820 7.940 7.730 7.890 46,451,824 +0.13(+1.68%)
Apr 08, 2024 7.510 7.770 7.500 7.760 56,770,480 +0.36(+4.86%)
Apr 05, 2024 7.300 7.460 7.250 7.400 29,257,936 +0.09(+1.23%)
Apr 04, 2024 7.650 7.710 7.270 7.310 49,527,444 -0.23(-3.05%)
Apr 03, 2024 7.310 7.580 7.230 7.540 50,560,420 +0.34(+4.72%)
Apr 02, 2024 7.050 7.220 6.970 7.200 29,663,784 -0.02(-0.28%)
Apr 01, 2024 7.310 7.340 7.120 7.220 31,662,594 -0.08(-1.10%)
Mar 28, 2024 7.330 7.328 7.290 7.300 30,108,160 -0.06(-0.82%)
Mar 27, 2024 7.280 7.370 7.170 7.360 34,718,692 +0.16(+2.22%)
Mar 26, 2024 7.350 7.460 7.165 7.200 39,541,292 -0.25(-3.36%)
Mar 25, 2024 7.280 7.596 7.250 7.450 27,400,532 +0.15(+2.05%)
Mar 22, 2024 7.320 7.409 7.240 7.300 23,292,634 -0.14(-1.88%)
Mar 21, 2024 7.550 7.570 7.360 7.440 56,006,664 +0.08(+1.09%)
Mar 20, 2024 6.930 7.370 6.870 7.360 61,058,704 +0.44(+6.36%)
Mar 19, 2024 6.920 7.030 6.815 6.920 50,351,488 -0.16(-2.26%)
Mar 18, 2024 7.065 7.110 6.860 7.080 47,118,076 +0.05(+0.71%)
Mar 15, 2024 7.030 7.050 6.910 7.030 52,914,280 -0.02(-0.28%)
Mar 14, 2024 7.330 7.350 6.990 7.050 69,501,432 -0.33(-4.47%)
Mar 13, 2024 7.430 7.560 7.360 7.380 42,057,592 -0.10(-1.34%)
Mar 12, 2024 7.680 7.690 7.385 7.480 49,428,436 -0.20(-2.60%)
Mar 11, 2024 7.805 7.950 7.610 7.680 58,877,576 -0.03(-0.39%)
Mar 08, 2024 7.520 7.830 7.470 7.710 77,105,168 +0.24(+3.21%)
Mar 07, 2024 7.500 7.579 7.180 7.470 83,142,040 +0.07(+0.95%)
Mar 06, 2024 7.370 7.620 7.050 7.400 130,934,224 +0.13(+1.79%)
Mar 05, 2024 8.070 8.200 7.260 7.270 187,100,320 -1.31(-15.27%)
Mar 04, 2024 9.050 9.130 8.570 8.580 35,221,616 -0.41(-4.56%)
Mar 01, 2024 8.990 9.040 8.770 8.990 26,375,324 +0.01(+0.11%)
Feb 29, 2024 9.070 9.139 8.820 8.980 29,587,984 +0.12(+1.35%)
Feb 28, 2024 9.040 9.180 8.830 8.860 41,855,264 -0.29(-3.17%)
Feb 27, 2024 8.750 9.170 8.700 9.150 66,788,824 +0.61(+7.14%)
Feb 26, 2024 8.190 8.690 8.165 8.540 46,319,552 +0.37(+4.53%)
Feb 23, 2024 8.170 8.370 8.110 8.170 27,447,604 +0.01(+0.12%)
Feb 22, 2024 8.240 8.350 8.140 8.160 30,226,270 +0.05(+0.62%)
Feb 21, 2024 8.340 8.350 8.100 8.110 38,971,516 -0.40(-4.70%)
Feb 20, 2024 8.290 8.520 8.210 8.510 39,564,056 +0.15(+1.79%)
Feb 16, 2024 8.440 8.580 8.270 8.360 50,370,024 -0.17(-1.99%)
Feb 15, 2024 8.500 8.550 8.340 8.530 40,604,320 +0.11(+1.31%)
Feb 14, 2024 8.150 8.430 8.100 8.420 44,125,096 +0.41(+5.12%)
Feb 13, 2024 7.840 8.205 7.780 8.010 62,714,848 -0.32(-3.84%)
Feb 12, 2024 8.120 8.500 8.105 8.330 44,699,592 +0.20(+2.46%)
Feb 09, 2024 8.190 8.350 8.080 8.130 40,417,524 +0.05(+0.62%)
Feb 08, 2024 7.700 8.140 7.660 8.080 49,367,348 +0.42(+5.48%)
Feb 07, 2024 7.820 7.830 7.570 7.660 37,275,728 -0.14(-1.79%)
Feb 06, 2024 7.590 7.880 7.530 7.800 43,850,064 +0.22(+2.90%)
Feb 05, 2024 7.700 7.760 7.450 7.580 41,811,216 -0.30(-3.81%)
Feb 02, 2024 7.580 7.950 7.470 7.880 53,319,064 +0.15(+1.94%)
Feb 01, 2024 7.930 7.955 7.570 7.730 76,249,136 -0.10(-1.28%)
Jan 31, 2024 8.090 8.340 7.810 7.830 109,569,904 -0.57(-6.79%)
Jan 30, 2024 9.030 9.400 8.380 8.400 118,417,920 -0.76(-8.30%)
Jan 29, 2024 8.820 9.450 8.620 9.160 285,834,464 +1.54(+20.21%)
Jan 26, 2024 7.690 7.830 7.520 7.620 72,605,328 -0.03(-0.39%)
Jan 25, 2024 7.660 7.750 7.550 7.650 49,329,096 +0.09(+1.19%)
Jan 24, 2024 7.890 7.940 7.530 7.560 41,235,844 -0.20(-2.52%)
Jan 23, 2024 8.100 8.140 7.730 7.755 45,579,468 -0.16(-2.08%)
Jan 22, 2024 7.830 8.330 7.720 7.920 68,804,184 +0.43(+5.74%)
Jan 19, 2024 7.450 7.500 7.210 7.490 40,056,304 +0.08(+1.08%)
Jan 18, 2024 7.620 7.630 7.230 7.410 46,991,696 -0.12(-1.59%)
Jan 17, 2024 7.530 7.580 7.370 7.530 41,010,584 -0.19(-2.46%)
Jan 16, 2024 7.770 7.850 7.610 7.720 38,185,272 -0.17(-2.15%)
Jan 12, 2024 8.170 8.300 7.810 7.890 49,259,948 -0.28(-3.43%)
Jan 11, 2024 8.410 8.430 8.060 8.170 46,037,948 -0.31(-3.66%)
Jan 10, 2024 8.330 8.600 8.140 8.480 39,275,776 +0.16(+1.92%)
Jan 09, 2024 8.400 8.520 8.280 8.320 26,093,882 -0.21(-2.46%)
Jan 08, 2024 8.250 8.620 8.230 8.530 31,921,226 +0.31(+3.77%)
Jan 05, 2024 8.270 8.500 8.160 8.220 39,717,984 -0.20(-2.38%)
Jan 04, 2024 8.350 8.585 8.170 8.420 37,403,000 +0.11(+1.32%)
Jan 03, 2024 8.910 9.030 8.280 8.310 82,639,608 -1.34(-13.89%)
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.