Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.93 16.49 15.74 15.81 30,798,236 -0.14(-0.88%)
Dec 30, 2021 14.51 16.35 14.50 15.95 41,228,140 +1.47(+10.15%)
Dec 29, 2021 14.83 14.83 14.18 14.48 20,808,128 -0.37(-2.49%)
Dec 28, 2021 15.28 15.49 14.67 14.85 24,001,336 -0.54(-3.51%)
Dec 27, 2021 15.11 16.50 14.85 15.39 19,773,488 +0.30(+1.99%)
Dec 23, 2021 14.98 15.19 14.73 15.09 19,824,014 +0.10(+0.67%)
Dec 22, 2021 14.86 15.37 14.73 14.99 24,266,848 +0.02(+0.13%)
Dec 21, 2021 14.87 15.17 14.72 14.97 27,592,494 +0.38(+2.60%)
Dec 20, 2021 14.48 15.21 14.28 14.59 31,520,016 -0.06(-0.41%)
Dec 17, 2021 14.08 14.77 13.66 14.65 44,408,712 +0.38(+2.66%)
Dec 16, 2021 15.36 15.44 14.18 14.27 42,845,128 -0.28(-1.92%)
Dec 15, 2021 14.44 15.28 14.03 14.55 33,330,312 +0.07(+0.48%)
Dec 14, 2021 14.27 14.72 14.16 14.48 26,634,680 -0.10(-0.69%)
Dec 13, 2021 14.89 15.25 14.02 14.58 40,444,604 -0.42(-2.80%)
Dec 10, 2021 15.79 15.87 14.87 15.00 41,344,204 -0.66(-4.21%)
Dec 09, 2021 16.66 16.91 15.55 15.66 32,380,792 -1.28(-7.56%)
Dec 08, 2021 16.79 17.16 16.25 16.94 25,376,788 +0.32(+1.93%)
Dec 07, 2021 16.14 16.72 16.12 16.62 30,683,268 +0.87(+5.52%)
Dec 06, 2021 15.06 15.84 14.50 15.75 34,036,352 +0.50(+3.28%)
Dec 03, 2021 16.43 16.44 14.62 15.25 64,657,976 -1.18(-7.18%)
Dec 02, 2021 16.41 16.62 15.96 16.43 26,943,236 +0.04(+0.24%)
Dec 01, 2021 17.41 17.91 16.23 16.39 34,505,652 -0.81(-4.71%)
Nov 30, 2021 18.25 18.54 17.13 17.20 67,085,560 +0.03(+0.16%)
Nov 29, 2021 18.58 18.69 17.17 17.17 22,798,396 -1.04(-5.69%)
Nov 26, 2021 17.88 18.32 17.80 18.21 13,253,069 -0.12(-0.65%)
Nov 24, 2021 17.45 18.58 17.35 18.33 28,778,552 +0.52(+2.92%)
Nov 23, 2021 18.53 18.66 17.38 17.81 31,255,590 -0.94(-5.01%)
Nov 22, 2021 20.52 20.60 18.32 18.75 39,674,616 -1.62(-7.95%)
Nov 19, 2021 20.11 21.10 19.94 20.37 25,321,176 -0.20(-0.97%)
Nov 18, 2021 21.20 20.89 20.52 20.57 25,311,448 -0.55(-2.60%)
Nov 17, 2021 21.85 22.04 21.02 21.12 18,931,762 -0.55(-2.54%)
Nov 16, 2021 22.60 22.63 21.42 21.67 41,121,028 -1.25(-5.45%)
Nov 15, 2021 22.98 24.12 22.75 22.92 29,902,560 +0.16(+0.70%)
Nov 12, 2021 23.17 23.60 22.17 22.76 29,275,472 -0.21(-0.91%)
Nov 11, 2021 23.99 24.65 22.60 22.97 72,494,416 +1.89(+8.97%)
Nov 10, 2021 21.14 21.08 45,385,672 -1.06(-4.79%)
Nov 09, 2021 23.14 23.25 21.61 22.14 24,495,588 -0.60(-2.64%)
Nov 08, 2021 22.63 23.07 22.45 22.74 16,856,696 +0.17(+0.75%)
Nov 05, 2021 22.89 23.22 22.24 22.57 19,731,592 -0.72(-3.09%)
Nov 04, 2021 23.18 23.55 22.83 23.29 18,438,888 +0.33(+1.44%)
Nov 03, 2021 22.67 23.63 22.44 22.96 26,444,082 +0.28(+1.23%)
Nov 02, 2021 22.67 22.93 21.60 22.68 35,461,296 +0.06(+0.27%)
Nov 01, 2021 20.53 22.81 21.43 22.62 52,731,624 +2.53(+12.59%)
Oct 29, 2021 19.80 20.16 19.69 20.09 11,537,994 +0.18(+0.90%)
Oct 28, 2021 19.56 20.20 19.48 19.91 15,057,840 +0.66(+3.43%)
Oct 27, 2021 20.00 20.48 19.14 19.25 17,493,250 -0.71(-3.56%)
Oct 26, 2021 20.95 19.96 26,701,220 -0.73(-3.53%)
Oct 25, 2021 20.62 21.08 20.10 20.69 15,023,238 +0.11(+0.53%)
Oct 22, 2021 20.86 21.06 20.20 20.58 19,104,512 -0.41(-1.95%)
Oct 21, 2021 20.89 21.77 20.77 20.99 24,694,564 -0.06(-0.29%)
Oct 20, 2021 20.36 21.19 19.87 21.05 25,723,052 +0.83(+4.10%)
Oct 19, 2021 21.04 21.08 20.18 20.22 26,242,772 -0.63(-3.02%)
Oct 18, 2021 19.18 21.00 19.12 20.85 48,457,752 +1.47(+7.59%)
Oct 15, 2021 19.56 19.86 19.32 19.38 22,397,496 -0.24(-1.22%)
Oct 14, 2021 19.80 19.80 18.95 19.62 33,859,432 +0.70(+3.70%)
Oct 13, 2021 19.00 19.31 18.49 18.92 31,216,508 -0.05(-0.26%)
Oct 12, 2021 18.17 19.02 17.84 18.97 47,205,824 +0.58(+3.15%)
Oct 11, 2021 16.90 18.51 16.83 18.39 69,546,456 +2.18(+13.45%)
Oct 08, 2021 16.53 16.65 16.17 16.21 11,054,408 -0.19(-1.16%)
Oct 07, 2021 16.94 17.00 16.34 16.40 15,232,383 -0.22(-1.32%)
Oct 06, 2021 16.00 16.64 15.92 16.62 11,876,233 +0.37(+2.28%)
Oct 05, 2021 16.15 16.76 16.08 16.25 13,912,568 +0.16(+0.99%)
Oct 04, 2021 16.29 16.68 15.88 16.09 21,804,860 -0.36(-2.19%)
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.