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

Sofi Technologies Inc (NQ: SOFI )

7.110 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2022 4.820 5.090 4.810 4.880 33,884,416 +0.04(+0.83%)
Sep 29, 2022 5.120 5.160 4.790 4.840 56,946,060 -0.41(-7.81%)
Sep 28, 2022 5.080 5.280 5.040 5.250 29,737,324 +0.17(+3.35%)
Sep 27, 2022 5.230 5.330 5.000 5.080 35,524,900 +0.00(+0.00%)
Sep 26, 2022 5.300 5.510 5.080 5.080 65,319,928 -0.23(-4.33%)
Sep 23, 2022 5.260 5.370 5.160 5.310 40,071,928 -0.05(-0.93%)
Sep 22, 2022 5.720 5.790 5.360 5.360 41,444,360 -0.33(-5.80%)
Sep 21, 2022 5.890 6.040 5.690 5.690 35,979,296 -0.20(-3.40%)
Sep 20, 2022 6.000 6.120 5.880 5.890 27,200,884 -0.19(-3.13%)
Sep 19, 2022 5.950 6.100 5.890 6.080 30,660,200 +0.03(+0.50%)
Sep 16, 2022 6.230 6.270 6.010 6.050 44,028,900 -0.36(-5.62%)
Sep 15, 2022 6.130 6.650 6.100 6.410 58,600,088 +0.24(+3.89%)
Sep 14, 2022 6.060 6.190 5.900 6.170 62,660,796 +0.33(+5.65%)
Sep 13, 2022 6.020 6.140 5.790 5.840 44,860,468 -0.57(-8.89%)
Sep 12, 2022 6.350 6.490 6.290 6.410 28,592,712 +0.08(+1.26%)
Sep 09, 2022 6.230 6.340 6.170 6.330 31,127,460 +0.14(+2.26%)
Sep 08, 2022 5.690 6.190 5.680 6.190 38,902,656 +0.37(+6.36%)
Sep 07, 2022 5.600 5.850 5.570 5.820 25,214,946 +0.17(+3.01%)
Sep 06, 2022 5.750 5.790 5.570 5.650 28,676,398 -0.09(-1.57%)
Sep 02, 2022 5.990 6.000 5.700 5.740 29,739,738 -0.11(-1.88%)
Sep 01, 2022 5.820 5.860 5.610 5.850 34,255,972 -0.07(-1.18%)
Aug 31, 2022 5.970 6.080 5.870 5.920 32,349,532 +0.01(+0.17%)
Aug 30, 2022 6.080 6.130 5.810 5.910 37,959,756 -0.09(-1.50%)
Aug 29, 2022 6.090 6.226 5.970 6.000 55,286,672 -0.18(-2.91%)
Aug 26, 2022 6.860 6.890 6.120 6.180 74,661,096 -0.51(-7.62%)
Aug 25, 2022 6.630 6.720 6.390 6.690 53,565,496 +0.24(+3.72%)
Aug 24, 2022 6.700 6.870 6.370 6.450 113,773,200 +0.28(+4.54%)
Aug 23, 2022 6.150 6.250 6.010 6.170 55,610,300 +0.07(+1.15%)
Aug 22, 2022 6.150 6.330 6.010 6.100 41,761,572 -0.23(-3.63%)
Aug 19, 2022 6.520 6.530 6.270 6.330 47,048,236 -0.35(-5.24%)
Aug 18, 2022 6.950 6.960 6.620 6.680 38,833,824 -0.20(-2.91%)
Aug 17, 2022 7.430 7.450 6.820 6.880 75,453,952 -0.70(-9.23%)
Aug 16, 2022 7.500 7.809 7.190 7.580 56,869,776 -0.04(-0.52%)
Aug 15, 2022 7.570 7.700 7.390 7.620 37,952,176 -0.03(-0.39%)
Aug 12, 2022 7.530 7.700 7.300 7.650 35,779,816 +0.23(+3.10%)
Aug 11, 2022 8.080 8.140 7.365 7.420 65,252,516 -0.39(-4.99%)
Aug 10, 2022 7.780 7.950 7.510 7.810 51,794,940 +0.42(+5.68%)
Aug 09, 2022 7.700 7.760 7.250 7.390 49,971,352 -0.59(-7.39%)
Aug 08, 2022 8.140 8.490 7.880 7.980 56,668,312 +0.02(+0.25%)
Aug 05, 2022 8.020 8.260 7.820 7.960 43,574,404 -0.27(-3.28%)
Aug 04, 2022 8.170 8.520 7.860 8.230 61,741,388 +0.00(+0.00%)
Aug 03, 2022 7.280 8.420 7.050 8.230 147,801,648 +1.82(+28.39%)
Aug 02, 2022 6.340 6.630 6.310 6.410 49,280,380 +0.05(+0.79%)
Aug 01, 2022 6.270 6.410 6.140 6.360 21,087,072 +0.05(+0.79%)
Jul 29, 2022 6.270 6.370 6.150 6.310 19,058,714 +0.01(+0.16%)
Jul 28, 2022 6.450 6.560 6.090 6.300 21,953,348 -0.14(-2.17%)
Jul 27, 2022 6.250 6.470 6.190 6.440 17,411,740 +0.30(+4.89%)
Jul 26, 2022 6.370 6.370 6.120 6.140 16,257,170 -0.32(-4.95%)
Jul 25, 2022 6.570 6.610 6.370 6.460 14,099,244 -0.16(-2.42%)
Jul 22, 2022 7.050 7.060 6.520 6.620 21,258,188 -0.42(-5.97%)
Jul 21, 2022 6.970 7.150 6.900 7.040 19,830,152 +0.07(+1.00%)
Jul 20, 2022 6.690 7.080 6.660 6.970 24,721,592 +0.35(+5.29%)
Jul 19, 2022 6.480 6.630 6.270 6.620 21,247,524 +0.27(+4.25%)
Jul 18, 2022 6.330 6.595 6.310 6.350 19,959,364 +0.06(+0.95%)
Jul 15, 2022 6.040 6.300 5.930 6.290 22,335,848 +0.38(+6.43%)
Jul 14, 2022 5.880 5.970 5.760 5.910 17,271,334 -0.04(-0.67%)
Jul 13, 2022 5.850 6.060 5.750 5.950 25,733,660 -0.09(-1.49%)
Jul 12, 2022 6.020 6.230 5.905 6.040 17,969,494 +0.03(+0.50%)
Jul 11, 2022 6.030 6.090 5.820 6.010 18,709,706 -0.18(-2.91%)
Jul 08, 2022 6.000 6.370 5.930 6.190 26,898,948 -0.07(-1.12%)
Jul 07, 2022 5.900 6.280 5.850 6.260 30,659,908 +0.36(+6.10%)
Jul 06, 2022 5.800 6.100 5.780 5.900 25,009,336 +0.06(+1.03%)
Jul 05, 2022 5.330 5.840 5.140 5.840 28,298,998 +0.43(+7.95%)
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.