Singapore markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.94+0.23 (+4.03%)
At close: 04:00PM EST
6.19 +0.25 (+4.21%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20235.696.045.635.945.9447,913,600
26 Jan 20235.905.945.655.715.7129,992,300
25 Jan 20235.645.875.545.795.7930,127,800
24 Jan 20235.786.005.735.795.7932,563,800
23 Jan 20235.715.895.635.875.8739,018,500
20 Jan 20235.495.755.435.675.6731,064,200
19 Jan 20235.415.535.315.415.4132,006,500
18 Jan 20235.655.705.485.565.5638,396,700
17 Jan 20235.455.725.365.645.6437,801,400
13 Jan 20235.225.495.195.445.4432,427,600
12 Jan 20235.195.384.995.365.3649,408,800
11 Jan 20235.155.194.985.155.1541,602,100
10 Jan 20234.805.134.785.125.1242,334,400
09 Jan 20234.675.004.674.824.8250,435,000
06 Jan 20234.664.704.494.624.6231,545,800
05 Jan 20234.664.734.564.634.6330,512,000
04 Jan 20234.544.884.494.774.7748,731,400
03 Jan 20234.654.754.434.504.5029,303,200
30 Dec 20224.494.654.454.614.6128,089,500
29 Dec 20224.404.634.324.594.5933,261,900
28 Dec 20224.384.434.244.374.3735,043,300
27 Dec 20224.554.584.354.394.3924,110,700
23 Dec 20224.554.624.464.614.6119,435,300
22 Dec 20224.584.634.374.584.5830,665,900
21 Dec 20224.654.734.564.644.6424,848,900
20 Dec 20224.534.764.454.574.5734,033,400
19 Dec 20224.664.664.404.434.4327,122,400
16 Dec 20224.584.684.504.644.6431,419,300
15 Dec 20224.584.764.504.634.6337,157,400
14 Dec 20224.574.924.534.704.7068,775,700
13 Dec 20224.694.774.354.434.4333,682,400
12 Dec 20224.314.484.274.454.4523,353,200
09 Dec 20224.364.404.314.344.3416,804,200
08 Dec 20224.354.434.254.404.4019,767,400
07 Dec 20224.304.374.244.304.3021,933,400
06 Dec 20224.544.554.264.324.3241,048,400
05 Dec 20224.704.734.474.534.5328,384,800
02 Dec 20224.604.704.524.704.7023,866,400
01 Dec 20224.864.914.674.744.7434,842,000
30 Nov 20224.554.854.524.834.8349,235,500
29 Nov 20224.464.574.444.564.5640,676,700
28 Nov 20224.544.634.414.454.4546,991,100
25 Nov 20224.674.674.514.604.6028,016,500
23 Nov 20224.674.714.534.664.6658,395,300
22 Nov 20224.904.904.604.644.6476,694,100
21 Nov 20225.135.194.804.874.8799,355,000
18 Nov 20225.485.495.165.185.1836,633,900
17 Nov 20225.345.515.285.385.3834,036,700
16 Nov 20225.775.775.475.535.5343,267,800
15 Nov 20226.106.135.805.855.8559,806,400
14 Nov 20225.896.055.725.865.8647,833,200
11 Nov 20225.326.005.325.955.9584,353,300
10 Nov 20225.275.445.095.345.3469,817,600
09 Nov 20225.035.064.944.984.9845,924,000
08 Nov 20225.185.305.055.105.1048,009,700
07 Nov 20225.235.285.125.185.1839,915,100
04 Nov 20225.495.515.065.185.1853,554,200
03 Nov 20225.035.395.015.365.3655,484,100
02 Nov 20225.685.705.035.125.12106,803,800
01 Nov 20226.466.475.675.735.73159,097,200
31 Oct 20225.565.675.365.445.4461,549,200
28 Oct 20225.375.475.295.455.4528,751,000
27 Oct 20225.625.665.345.355.3526,942,700
26 Oct 20225.535.775.505.545.5437,510,600
25 Oct 20225.205.685.195.665.6649,264,000
24 Oct 20225.145.204.975.175.1732,703,200
21 Oct 20224.975.164.905.155.1533,980,000
20 Oct 20224.975.194.965.015.0130,718,900
19 Oct 20225.215.224.974.994.9935,412,300
18 Oct 20225.255.355.155.255.2537,401,900
17 Oct 20224.955.104.855.075.0733,347,900
14 Oct 20225.195.284.814.814.8135,776,200
13 Oct 20224.895.224.845.095.0932,629,000
12 Oct 20224.985.124.885.085.0826,339,800
11 Oct 20224.955.174.775.005.0035,828,900
10 Oct 20225.015.034.914.974.9722,211,500
07 Oct 20225.135.154.965.015.0127,856,200
06 Oct 20225.275.475.175.295.2928,449,200
05 Oct 20225.275.325.075.285.2836,209,300
04 Oct 20225.265.465.255.405.4037,930,500
03 Oct 20224.945.224.815.135.1333,619,400
30 Sept 20224.825.094.814.884.8833,884,400
29 Sept 20225.125.164.794.844.8456,776,400
28 Sept 20225.085.285.045.255.2529,843,200
27 Sept 20225.235.335.005.085.0835,622,200
26 Sept 20225.305.515.085.085.0865,463,200
23 Sept 20225.265.375.165.315.3140,071,900
22 Sept 20225.725.795.365.365.3641,535,300
21 Sept 20225.896.045.695.695.6936,073,900
20 Sept 20226.006.125.885.895.8927,278,200
19 Sept 20225.956.105.896.086.0830,714,100
16 Sept 20226.246.276.016.056.0544,028,900
15 Sept 20226.136.656.106.416.4158,733,500
14 Sept 20226.066.195.906.176.1762,819,300
13 Sept 20226.026.145.795.845.8444,931,900
12 Sept 20226.356.496.296.416.4128,634,000
09 Sept 20226.236.346.176.336.3330,872,900
08 Sept 20225.696.195.686.196.1938,945,300
07 Sept 20225.605.855.575.825.8225,290,200
06 Sept 20225.755.795.575.655.6528,734,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...