Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.300 -0.060 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.430 5.510 5.230 5.270 27,703,344 -0.27(-4.87%)
Jun 29, 2022 5.520 5.550 5.340 5.540 32,642,588 -0.02(-0.36%)
Jun 28, 2022 5.930 5.970 5.500 5.560 31,604,944 -0.37(-6.24%)
Jun 27, 2022 6.100 6.210 5.850 5.930 26,751,172 -0.20(-3.26%)
Jun 24, 2022 5.880 6.180 5.790 6.130 87,590,016 +0.35(+6.06%)
Jun 23, 2022 5.650 5.920 5.625 5.780 28,965,762 +0.18(+3.21%)
Jun 22, 2022 5.620 5.820 5.540 5.600 34,485,536 -0.12(-2.10%)
Jun 21, 2022 5.820 5.979 5.720 5.720 32,275,004 +0.02(+0.35%)
Jun 17, 2022 5.570 5.850 5.510 5.700 54,487,848 +0.23(+4.20%)
Jun 16, 2022 5.710 5.840 5.440 5.470 32,021,660 -0.47(-7.91%)
Jun 15, 2022 5.950 6.170 5.682 5.940 59,759,960 +0.02(+0.25%)
Jun 14, 2022 5.750 6.038 5.720 5.925 39,031,312 +0.31(+5.61%)
Jun 13, 2022 5.610 5.738 5.345 5.610 51,039,444 -0.33(-5.56%)
Jun 10, 2022 5.970 6.250 5.850 5.940 37,585,176 -0.17(-2.78%)
Jun 09, 2022 6.680 6.690 6.110 6.110 35,390,036 -0.55(-8.26%)
Jun 08, 2022 6.780 6.970 6.610 6.660 30,420,600 -0.20(-2.92%)
Jun 07, 2022 6.750 6.900 6.671 6.860 26,330,754 +0.00(+0.00%)
Jun 06, 2022 7.080 7.265 6.770 6.860 39,362,716 -0.12(-1.72%)
Jun 03, 2022 7.150 7.250 6.890 6.980 29,389,196 -0.44(-5.93%)
Jun 02, 2022 7.040 7.420 6.955 7.420 28,824,760 +0.37(+5.25%)
Jun 01, 2022 7.495 7.620 6.950 7.050 36,749,016 -0.43(-5.75%)
May 31, 2022 7.490 7.700 7.260 7.480 61,480,940 -0.07(-0.93%)
May 27, 2022 7.290 7.680 7.190 7.550 38,264,408 +0.41(+5.74%)
May 26, 2022 7.070 7.390 6.905 7.140 35,086,688 +0.13(+1.85%)
May 25, 2022 6.740 7.160 6.678 7.010 35,527,116 +0.29(+4.32%)
May 24, 2022 7.070 7.150 6.620 6.720 38,208,784 -0.55(-7.57%)
May 23, 2022 7.360 7.490 7.100 7.270 33,144,868 -0.23(-3.07%)
May 20, 2022 8.020 8.040 7.130 7.500 56,416,488 -0.25(-3.23%)
May 19, 2022 7.250 7.990 7.150 7.750 57,613,016 +0.52(+7.19%)
May 18, 2022 6.930 7.560 6.800 7.230 54,039,144 +0.18(+2.55%)
May 17, 2022 7.090 7.340 6.960 7.050 54,486,088 +0.14(+2.03%)
May 16, 2022 7.020 7.235 6.835 6.910 60,510,468 +0.16(+2.37%)
May 13, 2022 6.080 6.860 6.010 6.750 74,917,008 +1.09(+19.26%)
May 12, 2022 5.310 5.790 5.050 5.660 66,108,696 +0.17(+3.10%)
May 11, 2022 5.210 5.610 4.950 5.490 76,676,296 +0.24(+4.57%)
May 10, 2022 5.750 5.800 4.820 5.250 125,499,792 -0.72(-12.06%)
May 09, 2022 6.230 6.390 5.790 5.970 51,495,072 -0.47(-7.30%)
May 06, 2022 6.820 6.870 6.345 6.440 50,526,804 -0.39(-5.71%)
May 05, 2022 7.050 7.110 6.570 6.830 46,605,212 -0.31(-4.34%)
May 04, 2022 6.360 7.170 6.200 7.140 76,989,032 +0.74(+11.56%)
May 03, 2022 6.280 6.420 6.180 6.400 27,361,896 +0.07(+1.11%)
May 02, 2022 6.110 6.340 6.010 6.330 43,708,916 +0.21(+3.43%)
Apr 29, 2022 6.370 6.750 6.100 6.120 33,526,836 -0.33(-5.12%)
Apr 28, 2022 6.300 6.540 6.020 6.450 45,987,500 +0.30(+4.88%)
Apr 27, 2022 6.250 6.460 6.090 6.150 42,691,748 -0.14(-2.23%)
Apr 26, 2022 6.500 6.500 6.140 6.290 49,416,948 -0.26(-3.97%)
Apr 25, 2022 6.270 6.610 6.230 6.550 37,554,424 +0.16(+2.50%)
Apr 22, 2022 6.600 6.680 6.320 6.390 45,591,924 -0.21(-3.18%)
Apr 21, 2022 7.030 7.110 6.480 6.600 66,458,936 -0.35(-5.04%)
Apr 20, 2022 7.360 7.360 6.930 6.950 56,471,872 -0.46(-6.21%)
Apr 19, 2022 7.110 7.580 7.050 7.410 39,412,404 +0.28(+3.93%)
Apr 18, 2022 7.260 7.315 6.970 7.130 50,165,856 -0.13(-1.79%)
Apr 14, 2022 7.660 7.660 7.220 7.260 42,198,080 -0.35(-4.60%)
Apr 13, 2022 7.450 7.680 7.240 7.610 39,282,232 +0.13(+1.74%)
Apr 12, 2022 7.810 8.090 7.370 7.480 58,536,200 -0.24(-3.11%)
Apr 11, 2022 7.700 7.930 7.560 7.720 37,436,024 -0.15(-1.91%)
Apr 08, 2022 8.070 8.100 7.780 7.870 39,099,280 -0.25(-3.08%)
Apr 07, 2022 8.270 8.385 7.640 8.120 109,162,592 -0.63(-7.20%)
Apr 06, 2022 8.980 9.030 8.460 8.750 56,425,912 -0.37(-4.06%)
Apr 05, 2022 9.830 10.10 9.090 9.120 47,145,112 -0.65(-6.65%)
Apr 04, 2022 9.420 10.03 9.400 9.770 34,401,272 +0.44(+4.72%)
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.