Singapore markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8800+0.0400 (+0.83%)
At close: 04:00PM EDT
4.9000 +0.02 (+0.41%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.82005.09004.81004.88004.880033,653,500
29 Sept 20225.12005.16004.79004.84004.840056,776,400
28 Sept 20225.08005.28005.04005.25005.250029,843,200
27 Sept 20225.23005.33005.00005.08005.080035,622,200
26 Sept 20225.30005.51005.08005.08005.080065,463,200
23 Sept 20225.26005.37005.16005.31005.310039,964,400
22 Sept 20225.72005.79005.36005.36005.360041,535,300
21 Sept 20225.89006.04005.69005.69005.690036,073,900
20 Sept 20226.00006.12005.88005.89005.890027,278,200
19 Sept 20225.95006.10005.89006.08006.080030,714,100
16 Sept 20226.23506.27006.01006.05006.050043,871,500
15 Sept 20226.13006.65006.10006.41006.410058,733,500
14 Sept 20226.06006.19005.90006.17006.170062,819,300
13 Sept 20226.02006.14005.79005.84005.840044,931,900
12 Sept 20226.35006.49006.29006.41006.410028,634,000
09 Sept 20226.23006.34006.17006.33006.330030,872,900
08 Sept 20225.69006.19005.68006.19006.190038,945,300
07 Sept 20225.60005.85005.57005.82005.820025,290,200
06 Sept 20225.75005.79005.57005.65005.650028,734,800
02 Sept 20225.99006.00005.70005.74005.740029,510,100
01 Sept 20225.81505.86005.61005.85005.850034,316,400
31 Aug 20225.97006.08005.87005.92005.920032,515,900
30 Aug 20226.08006.13005.81005.91005.910038,113,900
29 Aug 20226.09006.22605.97006.00006.000055,367,700
26 Aug 20226.86006.89006.12006.18006.180074,661,000
25 Aug 20226.63006.72006.39006.69006.690053,630,800
24 Aug 20226.69506.87006.37006.45006.4500114,014,000
23 Aug 20226.15006.25006.01006.17006.170055,901,700
22 Aug 20226.15006.33006.01006.10006.100041,817,600
19 Aug 20226.52006.53006.27006.33006.330047,048,200
18 Aug 20226.95006.96006.62006.68006.680038,842,700
17 Aug 20227.43007.45006.82006.88006.880075,554,900
16 Aug 20227.50007.80907.19007.58007.580056,783,500
15 Aug 20227.57007.70007.39007.62007.620038,003,000
12 Aug 20227.53007.70007.30007.65007.650035,779,800
11 Aug 20228.08008.14007.36507.42007.420065,326,100
10 Aug 20227.78007.95007.51007.81007.810051,807,800
09 Aug 20227.70007.76007.25007.39007.390050,017,000
08 Aug 20228.14008.49007.88007.98007.980056,810,700
05 Aug 20228.02008.26007.82007.96007.960043,574,400
04 Aug 20228.17008.52007.86008.23008.230061,791,900
03 Aug 20227.28008.42007.05008.23008.2300147,719,800
02 Aug 20226.34006.63006.31006.41006.410049,460,900
01 Aug 20226.27006.41006.14006.36006.360021,109,900
29 Jul 20226.27006.37006.15006.31006.310019,058,700
28 Jul 20226.45006.56006.09006.30006.300021,965,900
27 Jul 20226.25006.47006.19006.44006.440017,437,400
26 Jul 20226.37006.37006.12006.14006.140016,325,700
25 Jul 20226.57006.61006.37006.46006.460014,153,800
22 Jul 20227.05007.06006.52006.62006.620021,258,200
21 Jul 20226.97507.15006.90007.04007.040019,858,400
20 Jul 20226.69007.08006.66006.97006.970024,765,700
19 Jul 20226.48006.63006.27006.62006.620021,273,600
18 Jul 20226.33006.59506.31006.35006.350020,005,800
15 Jul 20226.04006.30005.93006.29006.290022,335,800
14 Jul 20225.88005.97005.76005.91005.910017,285,100
13 Jul 20225.85006.06005.75005.95005.950025,769,500
12 Jul 20226.02006.23005.90006.04006.040018,008,300
11 Jul 20226.03506.09005.82006.01006.010018,679,700
08 Jul 20226.00006.37005.93006.19006.190026,898,900
07 Jul 20225.90006.28005.85006.26006.260030,799,700
06 Jul 20225.80006.10005.78005.90005.900025,041,500
05 Jul 20225.33005.84005.14005.84005.840028,258,400
01 Jul 20225.26005.48505.17005.41005.410021,703,300
30 Jun 20225.43005.51005.23005.27005.270027,760,700
29 Jun 20225.52005.55005.34005.54005.540032,700,600
28 Jun 20225.93005.97005.50005.56005.560031,351,800
27 Jun 20226.10006.21005.85005.93005.930026,805,000
24 Jun 20225.88006.18005.79006.13006.130087,590,000
23 Jun 20225.65005.92005.62505.78005.780028,993,800
22 Jun 20225.62005.82005.54005.60005.600034,436,600
21 Jun 20225.82005.97905.72005.72005.720032,297,200
17 Jun 20225.57005.85005.51005.70005.700053,969,200
16 Jun 20225.71005.84005.44005.47005.470032,073,700
15 Jun 20225.95006.17005.68205.94005.940059,845,400
14 Jun 20225.75006.03805.72005.92505.925039,077,700
13 Jun 20225.61005.73805.34505.61005.610051,080,200
10 Jun 20225.97006.25005.85005.94005.940037,492,800
09 Jun 20226.68006.69006.11006.11006.110035,450,400
08 Jun 20226.78006.97006.61006.66006.660030,467,700
07 Jun 20226.75006.90006.67106.86006.860026,378,400
06 Jun 20227.08007.26506.77006.86006.860039,384,000
03 Jun 20227.15007.25006.89006.98006.980029,389,200
02 Jun 20227.04007.42006.95507.42007.420028,783,000
01 Jun 20227.49507.62006.95007.05007.050036,804,600
31 May 20227.49507.70007.26007.48007.480061,518,900
27 May 20227.29007.68007.19007.55007.550038,264,400
26 May 20227.07007.39006.90507.14007.140035,132,100
25 May 20226.74007.16006.67807.01007.010035,566,800
24 May 20227.07007.15006.62006.72006.720038,264,600
23 May 20227.36007.49007.10007.27007.270033,054,600
20 May 20228.02008.04007.13007.49007.490056,792,900
19 May 20227.25007.99007.15007.75007.750057,737,200
18 May 20226.93007.56006.80007.23007.230054,156,900
17 May 20227.09007.34006.96007.05007.050054,578,600
16 May 20227.02007.23506.83506.91006.910060,528,400
13 May 20226.08006.86006.01006.75006.750074,842,000
12 May 20225.31005.79005.05005.66005.660066,310,000
11 May 20225.21005.61004.95005.49005.490076,698,100
10 May 20225.75005.80004.82005.25005.2500125,633,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...