Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.47 | 7.50 | 7.29 | 7.41 | 7.41 | 28,683,396 |
| 25 Jul 2024 | 7.00 | 7.41 | 7.00 | 7.27 | 7.27 | 35,574,200 |
| 24 Jul 2024 | 7.33 | 7.50 | 7.09 | 7.10 | 7.10 | 34,636,100 |
| 23 Jul 2024 | 7.50 | 7.66 | 7.42 | 7.43 | 7.43 | 23,486,300 |
| 22 Jul 2024 | 7.59 | 7.64 | 7.33 | 7.54 | 7.54 | 38,964,600 |
| 19 Jul 2024 | 7.50 | 7.61 | 7.31 | 7.47 | 7.47 | 33,123,300 |
| 18 Jul 2024 | 7.87 | 8.06 | 7.49 | 7.53 | 7.53 | 56,454,300 |
| 17 Jul 2024 | 7.57 | 7.91 | 7.57 | 7.84 | 7.84 | 65,800,500 |
| 16 Jul 2024 | 7.44 | 7.82 | 7.34 | 7.75 | 7.75 | 63,079,500 |
| 15 Jul 2024 | 7.06 | 7.43 | 7.01 | 7.33 | 7.33 | 57,035,700 |
| 12 Jul 2024 | 6.89 | 7.00 | 6.81 | 6.97 | 6.97 | 37,128,300 |
| 11 Jul 2024 | 6.80 | 6.93 | 6.68 | 6.77 | 6.77 | 46,656,300 |
| 10 Jul 2024 | 6.42 | 6.62 | 6.32 | 6.57 | 6.57 | 37,482,300 |
| 09 Jul 2024 | 6.35 | 6.38 | 6.15 | 6.38 | 6.38 | 40,392,200 |
| 08 Jul 2024 | 6.49 | 6.53 | 6.35 | 6.35 | 6.35 | 22,763,700 |
| 05 Jul 2024 | 6.48 | 6.51 | 6.38 | 6.47 | 6.47 | 15,639,700 |
| 03 Jul 2024 | 6.48 | 6.55 | 6.41 | 6.52 | 6.52 | 15,364,300 |
| 02 Jul 2024 | 6.43 | 6.48 | 6.29 | 6.45 | 6.45 | 26,977,400 |
| 01 Jul 2024 | 6.60 | 6.67 | 6.41 | 6.43 | 6.43 | 30,828,100 |
| 28 Jun 2024 | 6.60 | 6.65 | 6.53 | 6.61 | 6.61 | 30,002,000 |
| 27 Jun 2024 | 6.41 | 6.54 | 6.36 | 6.54 | 6.54 | 18,808,000 |
| 26 Jun 2024 | 6.40 | 6.48 | 6.36 | 6.46 | 6.46 | 18,400,200 |
| 25 Jun 2024 | 6.54 | 6.54 | 6.41 | 6.45 | 6.45 | 19,627,200 |
| 24 Jun 2024 | 6.32 | 6.57 | 6.30 | 6.54 | 6.54 | 32,286,900 |
| 21 Jun 2024 | 6.30 | 6.35 | 6.20 | 6.32 | 6.32 | 34,537,200 |
| 20 Jun 2024 | 6.42 | 6.45 | 6.26 | 6.32 | 6.32 | 31,396,900 |
| 18 Jun 2024 | 6.46 | 6.60 | 6.39 | 6.42 | 6.42 | 28,420,200 |
| 17 Jun 2024 | 6.46 | 6.49 | 6.30 | 6.46 | 6.46 | 45,193,300 |
| 14 Jun 2024 | 6.71 | 6.76 | 6.43 | 6.46 | 6.46 | 75,531,400 |
| 13 Jun 2024 | 7.10 | 7.13 | 6.77 | 6.80 | 6.80 | 51,888,300 |
| 12 Jun 2024 | 7.17 | 7.43 | 7.05 | 7.07 | 7.07 | 57,027,300 |
| 11 Jun 2024 | 7.00 | 7.04 | 6.90 | 7.00 | 7.00 | 20,066,600 |
| 10 Jun 2024 | 6.90 | 7.07 | 6.88 | 7.03 | 7.03 | 20,848,000 |
| 07 Jun 2024 | 6.92 | 7.05 | 6.86 | 6.99 | 6.99 | 26,082,300 |
| 06 Jun 2024 | 6.90 | 7.09 | 6.84 | 7.08 | 7.08 | 26,131,000 |
| 05 Jun 2024 | 6.77 | 6.94 | 6.72 | 6.91 | 6.91 | 32,061,500 |
| 04 Jun 2024 | 6.75 | 6.86 | 6.71 | 6.72 | 6.72 | 27,546,400 |
| 03 Jun 2024 | 6.97 | 6.99 | 6.75 | 6.77 | 6.77 | 31,596,700 |
| 31 May 2024 | 6.95 | 6.99 | 6.76 | 6.90 | 6.90 | 28,216,900 |
| 30 May 2024 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 21,911,400 |
| 29 May 2024 | 6.78 | 6.85 | 6.68 | 6.85 | 6.85 | 26,240,400 |
| 28 May 2024 | 6.99 | 7.05 | 6.87 | 6.89 | 6.89 | 31,435,900 |
| 24 May 2024 | 6.87 | 7.00 | 6.87 | 6.92 | 6.92 | 21,484,400 |
| 23 May 2024 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | 53,003,900 |
| 22 May 2024 | 7.06 | 7.14 | 6.97 | 7.02 | 7.02 | 28,018,400 |
| 21 May 2024 | 7.15 | 7.20 | 7.05 | 7.08 | 7.08 | 24,500,700 |
| 20 May 2024 | 7.25 | 7.29 | 7.17 | 7.19 | 7.19 | 20,605,800 |
| 17 May 2024 | 7.15 | 7.42 | 7.12 | 7.28 | 7.28 | 36,606,000 |
| 16 May 2024 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | 28,905,000 |
| 15 May 2024 | 7.63 | 7.63 | 7.21 | 7.27 | 7.27 | 35,185,400 |
| 14 May 2024 | 7.21 | 7.64 | 7.20 | 7.47 | 7.47 | 74,991,900 |
| 13 May 2024 | 7.03 | 7.32 | 7.00 | 7.11 | 7.11 | 55,264,000 |
| 10 May 2024 | 7.05 | 7.09 | 6.92 | 6.94 | 6.94 | 29,080,800 |
| 09 May 2024 | 7.08 | 7.13 | 6.99 | 7.06 | 7.06 | 22,463,500 |
| 08 May 2024 | 6.98 | 7.09 | 6.93 | 7.05 | 7.05 | 29,637,600 |
| 07 May 2024 | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | 31,025,600 |
| 06 May 2024 | 7.05 | 7.27 | 7.03 | 7.16 | 7.16 | 50,016,600 |
| 03 May 2024 | 7.13 | 7.24 | 6.88 | 6.96 | 6.96 | 56,618,000 |
| 02 May 2024 | 7.03 | 7.11 | 6.86 | 6.99 | 6.99 | 45,473,400 |
| 01 May 2024 | 6.70 | 7.18 | 6.65 | 6.92 | 6.92 | 68,347,700 |
| 30 Apr 2024 | 6.88 | 6.89 | 6.61 | 6.78 | 6.78 | 78,411,600 |
| 29 Apr 2024 | 7.37 | 7.45 | 7.00 | 7.05 | 7.05 | 149,660,200 |
| 26 Apr 2024 | 7.70 | 7.90 | 7.58 | 7.87 | 7.87 | 88,631,000 |
| 25 Apr 2024 | 7.42 | 7.60 | 7.26 | 7.59 | 7.59 | 47,658,800 |
| 24 Apr 2024 | 7.61 | 7.68 | 7.46 | 7.60 | 7.60 | 39,726,800 |
| 23 Apr 2024 | 7.24 | 7.59 | 7.22 | 7.58 | 7.58 | 40,321,500 |
| 22 Apr 2024 | 7.17 | 7.29 | 7.11 | 7.25 | 7.25 | 31,327,400 |
| 19 Apr 2024 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | 36,530,500 |
| 18 Apr 2024 | 7.16 | 7.38 | 7.07 | 7.13 | 7.13 | 34,419,100 |
| 17 Apr 2024 | 7.23 | 7.34 | 7.12 | 7.16 | 7.16 | 29,625,600 |
| 16 Apr 2024 | 7.05 | 7.28 | 6.97 | 7.20 | 7.20 | 34,200,500 |
| 15 Apr 2024 | 7.33 | 7.42 | 7.08 | 7.12 | 7.12 | 33,759,400 |
| 12 Apr 2024 | 7.56 | 7.60 | 7.30 | 7.33 | 7.33 | 36,044,300 |
| 11 Apr 2024 | 7.57 | 7.64 | 7.43 | 7.64 | 7.64 | 28,651,700 |
| 10 Apr 2024 | 7.65 | 7.80 | 7.48 | 7.56 | 7.56 | 53,826,100 |
| 09 Apr 2024 | 7.82 | 7.94 | 7.73 | 7.89 | 7.89 | 46,554,000 |
| 08 Apr 2024 | 7.51 | 7.77 | 7.50 | 7.76 | 7.76 | 56,858,200 |
| 05 Apr 2024 | 7.30 | 7.46 | 7.25 | 7.40 | 7.40 | 29,121,300 |
| 04 Apr 2024 | 7.65 | 7.71 | 7.27 | 7.31 | 7.31 | 49,594,100 |
| 03 Apr 2024 | 7.31 | 7.58 | 7.23 | 7.54 | 7.54 | 50,638,600 |
| 02 Apr 2024 | 7.05 | 7.22 | 6.97 | 7.20 | 7.20 | 29,678,800 |
| 01 Apr 2024 | 7.31 | 7.34 | 7.12 | 7.22 | 7.22 | 31,681,900 |
| 28 Mar 2024 | 7.33 | 7.47 | 7.29 | 7.30 | 7.30 | 30,108,100 |
| 27 Mar 2024 | 7.28 | 7.37 | 7.17 | 7.36 | 7.36 | 34,738,800 |
| 26 Mar 2024 | 7.35 | 7.46 | 7.16 | 7.20 | 7.20 | 39,576,600 |
| 25 Mar 2024 | 7.28 | 7.60 | 7.25 | 7.45 | 7.45 | 27,430,900 |
| 22 Mar 2024 | 7.32 | 7.41 | 7.24 | 7.30 | 7.30 | 23,188,400 |
| 21 Mar 2024 | 7.55 | 7.57 | 7.36 | 7.44 | 7.44 | 56,091,900 |
| 20 Mar 2024 | 6.93 | 7.37 | 6.87 | 7.36 | 7.36 | 61,455,100 |
| 19 Mar 2024 | 6.92 | 7.03 | 6.82 | 6.92 | 6.92 | 50,479,000 |
| 18 Mar 2024 | 7.07 | 7.11 | 6.86 | 7.08 | 7.08 | 47,168,400 |
| 15 Mar 2024 | 7.03 | 7.05 | 6.91 | 7.03 | 7.03 | 52,674,400 |
| 14 Mar 2024 | 7.33 | 7.35 | 6.99 | 7.05 | 7.05 | 69,575,100 |
| 13 Mar 2024 | 7.43 | 7.56 | 7.36 | 7.38 | 7.38 | 42,118,300 |
| 12 Mar 2024 | 7.68 | 7.69 | 7.38 | 7.48 | 7.48 | 49,576,500 |
| 11 Mar 2024 | 7.80 | 7.95 | 7.61 | 7.68 | 7.68 | 59,023,000 |
| 08 Mar 2024 | 7.52 | 7.83 | 7.47 | 7.71 | 7.71 | 76,490,500 |
| 07 Mar 2024 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | 83,118,900 |
| 06 Mar 2024 | 7.37 | 7.62 | 7.05 | 7.40 | 7.40 | 131,025,300 |
| 05 Mar 2024 | 8.07 | 8.20 | 7.26 | 7.27 | 7.27 | 187,827,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.