Singapore markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.71+1.65 (+13.68%)
At close: 04:00PM EST
14.18 +0.47 (+3.43%)
Pre-market: 09:19AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202214.3714.3913.3713.7113.71182,946,200
18 Jan 202212.8013.1112.0212.0612.0650,314,700
14 Jan 202212.9513.3212.6613.2013.2032,329,300
13 Jan 202214.0014.0413.0613.0913.0929,900,800
12 Jan 202214.3014.4213.7513.8613.8624,842,400
11 Jan 202213.3014.1413.2513.9413.9424,517,400
10 Jan 202213.4513.4912.8213.3713.3737,040,300
07 Jan 202213.8214.4013.6213.7413.7428,579,900
06 Jan 202214.0214.2713.0113.7813.7846,269,400
05 Jan 202214.8815.2314.0414.1014.1035,103,100
04 Jan 202215.6115.8614.5915.0515.0534,175,900
03 Jan 202216.1016.1315.4515.6815.6827,500,900
31 Dec 202115.9316.4915.7415.8115.8130,798,200
30 Dec 202114.5116.3514.5015.9515.9541,348,700
29 Dec 202114.8314.8314.1814.4714.4720,899,600
28 Dec 202115.2815.4914.6714.8514.8524,049,700
27 Dec 202115.1115.4914.8515.3915.3919,826,700
23 Dec 202114.9815.1914.7315.0915.0919,824,000
22 Dec 202114.8615.3714.7314.9914.9924,332,100
21 Dec 202114.8715.1714.7214.9714.9727,695,600
20 Dec 202114.4815.2114.2814.5914.5931,658,600
17 Dec 202114.0814.7713.6614.6514.6544,289,600
16 Dec 202115.3615.4414.1814.2714.2743,018,000
15 Dec 202114.4415.2814.0315.1615.1633,540,400
14 Dec 202114.2714.7214.1614.4814.4826,707,800
13 Dec 202114.8915.2514.0214.5814.5840,507,500
10 Dec 202115.7915.8714.8715.0115.0141,112,000
09 Dec 202116.6616.9115.5515.6615.6632,398,900
08 Dec 202116.7917.1716.2516.9416.9425,262,600
07 Dec 202116.1416.7216.1216.6216.6230,846,600
06 Dec 202115.0615.8414.5015.7215.7234,134,800
03 Dec 202116.4316.4414.6215.1915.1964,237,600
02 Dec 202116.4116.6315.9616.4316.4327,033,800
01 Dec 202117.4117.9116.2316.3916.3934,471,500
30 Nov 202118.2518.5417.1317.2017.2067,190,100
29 Nov 202118.5818.6917.8718.4318.4323,366,900
26 Nov 202117.8818.3217.8018.2118.2113,253,100
24 Nov 202117.4518.5817.3518.3318.3328,778,600
23 Nov 202118.5318.6617.3817.8117.8131,341,700
22 Nov 202120.5220.6018.3218.7518.7539,766,000
19 Nov 202120.1121.1019.9420.3720.3725,321,200
18 Nov 202121.2021.3220.2020.5720.5725,447,500
17 Nov 202121.8522.0421.0221.1221.1218,998,300
16 Nov 202122.6022.6321.4221.6721.6741,386,800
15 Nov 202122.9824.1222.7522.9222.9230,384,300
12 Nov 202123.1723.6022.1722.7622.7629,203,100
11 Nov 202123.9924.6522.6022.9722.9772,680,100
10 Nov 202121.1421.8519.8520.4220.4246,108,800
09 Nov 202123.1423.2521.6122.1422.1424,573,000
08 Nov 202122.6323.0722.4422.7422.7416,884,900
05 Nov 202122.8923.2222.2422.5722.5719,537,700
04 Nov 202123.1823.5522.8323.2923.2918,496,800
03 Nov 202122.6723.6322.4422.9622.9626,468,800
02 Nov 202122.6722.9321.6022.6822.6835,482,300
01 Nov 202120.5322.8120.2822.6222.6252,780,200
29 Oct 202119.8020.1619.6920.0920.0911,538,000
28 Oct 202119.5620.2019.4819.9119.9115,070,700
27 Oct 202120.0020.4819.1419.2519.2517,585,700
26 Oct 202120.9420.9719.4619.9619.9626,725,500
25 Oct 202120.6221.0820.1020.6920.6915,053,100
22 Oct 202120.8621.0620.2020.5820.5818,994,500
21 Oct 202120.8921.7720.7620.9920.9924,771,700
20 Oct 202120.3621.1919.8721.0521.0525,757,100
19 Oct 202121.0421.0820.1820.2220.2226,292,200
18 Oct 202119.1821.0019.1220.8520.8548,421,800
15 Oct 202119.5619.8619.3219.3819.3822,086,200
14 Oct 202119.8019.8118.9419.6219.6233,917,700
13 Oct 202119.0019.3118.4918.9218.9231,335,900
12 Oct 202118.1719.0217.8418.9718.9747,239,700
11 Oct 202116.9018.5116.8318.3918.3969,669,600
08 Oct 202116.5316.6516.1716.2116.2111,010,000
07 Oct 202116.9417.0916.3416.4016.4015,267,800
06 Oct 202116.0016.6415.9216.6216.6211,896,400
05 Oct 202116.1516.7616.0816.2516.2513,941,200
04 Oct 202116.2916.6815.8816.0916.0921,849,700
01 Oct 202115.8816.4915.7516.4516.4518,850,300
30 Sep 202115.9016.0615.3015.8815.8838,688,800
29 Sep 202116.3517.1716.0116.0116.0138,323,200
28 Sep 202117.4017.6716.8017.0417.0425,569,500
27 Sep 202117.6618.0816.8517.7017.7035,517,600
24 Sep 202116.8617.7916.6217.6417.6422,923,000
23 Sep 202117.2017.3516.6717.1417.1429,369,500
22 Sep 202115.8617.0815.6116.8416.8455,383,300
21 Sep 202114.6215.2814.5615.1715.1723,601,500
20 Sep 202114.5814.9114.4214.5714.5727,954,600
17 Sep 202115.5215.5815.0615.0915.0955,126,300
16 Sep 202115.4715.6615.2315.5015.5024,121,300
15 Sep 202114.8415.5014.6315.4515.4534,832,000
14 Sep 202115.0215.3314.3814.5014.5024,475,700
13 Sep 202115.3315.3914.6715.0115.0120,253,100
10 Sep 202115.7715.9115.2315.2915.2916,900,100
09 Sep 202115.3115.8415.2615.6915.6918,395,800
08 Sep 202115.8116.0115.1415.4715.4715,621,400
07 Sep 202115.5016.1315.4615.8415.8421,664,600
03 Sep 202115.0215.5314.9215.1615.1618,793,200
02 Sep 202114.6015.2014.4015.0615.0619,534,100
01 Sep 202114.1414.6914.1114.5714.5716,822,000
31 Aug 202114.1814.2513.9714.1814.1814,530,700
30 Aug 202114.1814.3814.0114.1914.1915,445,700
27 Aug 202114.3114.4114.0414.0414.0419,657,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...