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 (%)
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%)
Jul 01, 2022 5.260 5.485 5.170 5.410 21,703,272 +0.14(+2.66%)
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%)
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.