Skip to main content

Sofi Technologies Inc (NQ: SOFI )

4.700 -0.040 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.600 4.700 4.520 4.700 23,771,992 -0.04(-0.84%)
Dec 01, 2022 4.860 4.910 4.670 4.740 34,682,104 -0.09(-1.86%)
Nov 30, 2022 4.550 4.850 4.520 4.830 48,980,968 +0.27(+5.92%)
Nov 29, 2022 4.460 4.570 4.442 4.560 40,579,176 +0.11(+2.47%)
Nov 28, 2022 4.540 4.630 4.410 4.450 47,095,596 -0.15(-3.26%)
Nov 25, 2022 4.670 4.670 4.510 4.600 28,016,480 -0.06(-1.29%)
Nov 23, 2022 4.670 4.707 4.530 4.660 58,395,348 +0.02(+0.43%)
Nov 22, 2022 4.900 4.900 4.600 4.640 76,262,976 -0.23(-4.72%)
Nov 21, 2022 5.130 5.190 4.800 4.870 98,997,016 -0.31(-5.98%)
Nov 18, 2022 5.480 5.490 5.160 5.180 36,633,936 -0.20(-3.72%)
Nov 17, 2022 5.340 5.510 5.280 5.380 33,820,976 -0.15(-2.71%)
Nov 16, 2022 5.770 5.770 5.470 5.530 43,112,408 -0.32(-5.47%)
Nov 15, 2022 6.100 6.130 5.800 5.850 59,604,452 -0.01(-0.17%)
Nov 14, 2022 5.890 6.050 5.720 5.860 47,760,384 -0.09(-1.51%)
Nov 11, 2022 5.320 6.000 5.320 5.950 84,353,312 +0.61(+11.42%)
Nov 10, 2022 5.270 5.440 5.090 5.340 69,387,440 +0.36(+7.23%)
Nov 09, 2022 5.030 5.060 4.940 4.980 45,727,688 -0.12(-2.35%)
Nov 08, 2022 5.180 5.300 5.050 5.100 47,540,692 -0.08(-1.54%)
Nov 07, 2022 5.230 5.285 5.120 5.180 39,710,304 +0.00(+0.00%)
Nov 04, 2022 5.490 5.510 5.060 5.180 53,556,220 -0.18(-3.36%)
Nov 03, 2022 5.030 5.390 5.010 5.360 55,386,320 +0.24(+4.69%)
Nov 02, 2022 5.680 5.700 5.030 5.120 106,586,240 -0.61(-10.65%)
Nov 01, 2022 6.460 6.470 5.670 5.730 158,916,320 +0.29(+5.33%)
Oct 31, 2022 5.560 5.670 5.360 5.440 61,290,900 -0.01(-0.18%)
Oct 28, 2022 5.370 5.470 5.290 5.450 28,751,000 +0.10(+1.87%)
Oct 27, 2022 5.620 5.660 5.344 5.350 26,883,432 -0.19(-3.43%)
Oct 26, 2022 5.525 5.770 5.500 5.540 37,616,304 -0.12(-2.12%)
Oct 25, 2022 5.200 5.680 5.190 5.660 49,187,124 +0.49(+9.48%)
Oct 24, 2022 5.140 5.200 4.970 5.170 32,690,340 +0.02(+0.39%)
Oct 21, 2022 4.970 5.160 4.900 5.150 33,980,060 +0.14(+2.79%)
Oct 20, 2022 4.970 5.190 4.960 5.010 30,695,864 +0.02(+0.40%)
Oct 19, 2022 5.210 5.220 4.970 4.990 35,324,776 -0.26(-4.95%)
Oct 18, 2022 5.250 5.350 5.150 5.250 37,344,796 +0.18(+3.55%)
Oct 17, 2022 4.950 5.100 4.850 5.070 33,154,448 +0.26(+5.41%)
Oct 14, 2022 5.190 5.280 4.810 4.810 35,776,212 -0.28(-5.50%)
Oct 13, 2022 4.890 5.220 4.840 5.090 32,591,720 +0.01(+0.20%)
Oct 12, 2022 4.980 5.120 4.880 5.080 26,309,288 +0.08(+1.60%)
Oct 11, 2022 4.950 5.170 4.770 5.000 35,750,768 +0.03(+0.60%)
Oct 10, 2022 5.010 5.035 4.910 4.970 22,175,408 -0.04(-0.80%)
Oct 07, 2022 5.130 5.150 4.960 5.010 27,856,164 -0.28(-5.29%)
Oct 06, 2022 5.270 5.470 5.170 5.290 28,422,784 +0.01(+0.19%)
Oct 05, 2022 5.270 5.320 5.070 5.280 36,160,736 -0.12(-2.22%)
Oct 04, 2022 5.260 5.460 5.250 5.400 37,811,004 +0.27(+5.26%)
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.