Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,303.22 -97.35 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4.8200 | 5.0900 | 4.8100 | 4.8800 | 4.8800 | 33,653,500 |
| 29 Sept 2022 | 5.1200 | 5.1600 | 4.7900 | 4.8400 | 4.8400 | 56,776,400 |
| 28 Sept 2022 | 5.0800 | 5.2800 | 5.0400 | 5.2500 | 5.2500 | 29,843,200 |
| 27 Sept 2022 | 5.2300 | 5.3300 | 5.0000 | 5.0800 | 5.0800 | 35,622,200 |
| 26 Sept 2022 | 5.3000 | 5.5100 | 5.0800 | 5.0800 | 5.0800 | 65,463,200 |
| 23 Sept 2022 | 5.2600 | 5.3700 | 5.1600 | 5.3100 | 5.3100 | 39,964,400 |
| 22 Sept 2022 | 5.7200 | 5.7900 | 5.3600 | 5.3600 | 5.3600 | 41,535,300 |
| 21 Sept 2022 | 5.8900 | 6.0400 | 5.6900 | 5.6900 | 5.6900 | 36,073,900 |
| 20 Sept 2022 | 6.0000 | 6.1200 | 5.8800 | 5.8900 | 5.8900 | 27,278,200 |
| 19 Sept 2022 | 5.9500 | 6.1000 | 5.8900 | 6.0800 | 6.0800 | 30,714,100 |
| 16 Sept 2022 | 6.2350 | 6.2700 | 6.0100 | 6.0500 | 6.0500 | 43,871,500 |
| 15 Sept 2022 | 6.1300 | 6.6500 | 6.1000 | 6.4100 | 6.4100 | 58,733,500 |
| 14 Sept 2022 | 6.0600 | 6.1900 | 5.9000 | 6.1700 | 6.1700 | 62,819,300 |
| 13 Sept 2022 | 6.0200 | 6.1400 | 5.7900 | 5.8400 | 5.8400 | 44,931,900 |
| 12 Sept 2022 | 6.3500 | 6.4900 | 6.2900 | 6.4100 | 6.4100 | 28,634,000 |
| 09 Sept 2022 | 6.2300 | 6.3400 | 6.1700 | 6.3300 | 6.3300 | 30,872,900 |
| 08 Sept 2022 | 5.6900 | 6.1900 | 5.6800 | 6.1900 | 6.1900 | 38,945,300 |
| 07 Sept 2022 | 5.6000 | 5.8500 | 5.5700 | 5.8200 | 5.8200 | 25,290,200 |
| 06 Sept 2022 | 5.7500 | 5.7900 | 5.5700 | 5.6500 | 5.6500 | 28,734,800 |
| 02 Sept 2022 | 5.9900 | 6.0000 | 5.7000 | 5.7400 | 5.7400 | 29,510,100 |
| 01 Sept 2022 | 5.8150 | 5.8600 | 5.6100 | 5.8500 | 5.8500 | 34,316,400 |
| 31 Aug 2022 | 5.9700 | 6.0800 | 5.8700 | 5.9200 | 5.9200 | 32,515,900 |
| 30 Aug 2022 | 6.0800 | 6.1300 | 5.8100 | 5.9100 | 5.9100 | 38,113,900 |
| 29 Aug 2022 | 6.0900 | 6.2260 | 5.9700 | 6.0000 | 6.0000 | 55,367,700 |
| 26 Aug 2022 | 6.8600 | 6.8900 | 6.1200 | 6.1800 | 6.1800 | 74,661,000 |
| 25 Aug 2022 | 6.6300 | 6.7200 | 6.3900 | 6.6900 | 6.6900 | 53,630,800 |
| 24 Aug 2022 | 6.6950 | 6.8700 | 6.3700 | 6.4500 | 6.4500 | 114,014,000 |
| 23 Aug 2022 | 6.1500 | 6.2500 | 6.0100 | 6.1700 | 6.1700 | 55,901,700 |
| 22 Aug 2022 | 6.1500 | 6.3300 | 6.0100 | 6.1000 | 6.1000 | 41,817,600 |
| 19 Aug 2022 | 6.5200 | 6.5300 | 6.2700 | 6.3300 | 6.3300 | 47,048,200 |
| 18 Aug 2022 | 6.9500 | 6.9600 | 6.6200 | 6.6800 | 6.6800 | 38,842,700 |
| 17 Aug 2022 | 7.4300 | 7.4500 | 6.8200 | 6.8800 | 6.8800 | 75,554,900 |
| 16 Aug 2022 | 7.5000 | 7.8090 | 7.1900 | 7.5800 | 7.5800 | 56,783,500 |
| 15 Aug 2022 | 7.5700 | 7.7000 | 7.3900 | 7.6200 | 7.6200 | 38,003,000 |
| 12 Aug 2022 | 7.5300 | 7.7000 | 7.3000 | 7.6500 | 7.6500 | 35,779,800 |
| 11 Aug 2022 | 8.0800 | 8.1400 | 7.3650 | 7.4200 | 7.4200 | 65,326,100 |
| 10 Aug 2022 | 7.7800 | 7.9500 | 7.5100 | 7.8100 | 7.8100 | 51,807,800 |
| 09 Aug 2022 | 7.7000 | 7.7600 | 7.2500 | 7.3900 | 7.3900 | 50,017,000 |
| 08 Aug 2022 | 8.1400 | 8.4900 | 7.8800 | 7.9800 | 7.9800 | 56,810,700 |
| 05 Aug 2022 | 8.0200 | 8.2600 | 7.8200 | 7.9600 | 7.9600 | 43,574,400 |
| 04 Aug 2022 | 8.1700 | 8.5200 | 7.8600 | 8.2300 | 8.2300 | 61,791,900 |
| 03 Aug 2022 | 7.2800 | 8.4200 | 7.0500 | 8.2300 | 8.2300 | 147,719,800 |
| 02 Aug 2022 | 6.3400 | 6.6300 | 6.3100 | 6.4100 | 6.4100 | 49,460,900 |
| 01 Aug 2022 | 6.2700 | 6.4100 | 6.1400 | 6.3600 | 6.3600 | 21,109,900 |
| 29 Jul 2022 | 6.2700 | 6.3700 | 6.1500 | 6.3100 | 6.3100 | 19,058,700 |
| 28 Jul 2022 | 6.4500 | 6.5600 | 6.0900 | 6.3000 | 6.3000 | 21,965,900 |
| 27 Jul 2022 | 6.2500 | 6.4700 | 6.1900 | 6.4400 | 6.4400 | 17,437,400 |
| 26 Jul 2022 | 6.3700 | 6.3700 | 6.1200 | 6.1400 | 6.1400 | 16,325,700 |
| 25 Jul 2022 | 6.5700 | 6.6100 | 6.3700 | 6.4600 | 6.4600 | 14,153,800 |
| 22 Jul 2022 | 7.0500 | 7.0600 | 6.5200 | 6.6200 | 6.6200 | 21,258,200 |
| 21 Jul 2022 | 6.9750 | 7.1500 | 6.9000 | 7.0400 | 7.0400 | 19,858,400 |
| 20 Jul 2022 | 6.6900 | 7.0800 | 6.6600 | 6.9700 | 6.9700 | 24,765,700 |
| 19 Jul 2022 | 6.4800 | 6.6300 | 6.2700 | 6.6200 | 6.6200 | 21,273,600 |
| 18 Jul 2022 | 6.3300 | 6.5950 | 6.3100 | 6.3500 | 6.3500 | 20,005,800 |
| 15 Jul 2022 | 6.0400 | 6.3000 | 5.9300 | 6.2900 | 6.2900 | 22,335,800 |
| 14 Jul 2022 | 5.8800 | 5.9700 | 5.7600 | 5.9100 | 5.9100 | 17,285,100 |
| 13 Jul 2022 | 5.8500 | 6.0600 | 5.7500 | 5.9500 | 5.9500 | 25,769,500 |
| 12 Jul 2022 | 6.0200 | 6.2300 | 5.9000 | 6.0400 | 6.0400 | 18,008,300 |
| 11 Jul 2022 | 6.0350 | 6.0900 | 5.8200 | 6.0100 | 6.0100 | 18,679,700 |
| 08 Jul 2022 | 6.0000 | 6.3700 | 5.9300 | 6.1900 | 6.1900 | 26,898,900 |
| 07 Jul 2022 | 5.9000 | 6.2800 | 5.8500 | 6.2600 | 6.2600 | 30,799,700 |
| 06 Jul 2022 | 5.8000 | 6.1000 | 5.7800 | 5.9000 | 5.9000 | 25,041,500 |
| 05 Jul 2022 | 5.3300 | 5.8400 | 5.1400 | 5.8400 | 5.8400 | 28,258,400 |
| 01 Jul 2022 | 5.2600 | 5.4850 | 5.1700 | 5.4100 | 5.4100 | 21,703,300 |
| 30 Jun 2022 | 5.4300 | 5.5100 | 5.2300 | 5.2700 | 5.2700 | 27,760,700 |
| 29 Jun 2022 | 5.5200 | 5.5500 | 5.3400 | 5.5400 | 5.5400 | 32,700,600 |
| 28 Jun 2022 | 5.9300 | 5.9700 | 5.5000 | 5.5600 | 5.5600 | 31,351,800 |
| 27 Jun 2022 | 6.1000 | 6.2100 | 5.8500 | 5.9300 | 5.9300 | 26,805,000 |
| 24 Jun 2022 | 5.8800 | 6.1800 | 5.7900 | 6.1300 | 6.1300 | 87,590,000 |
| 23 Jun 2022 | 5.6500 | 5.9200 | 5.6250 | 5.7800 | 5.7800 | 28,993,800 |
| 22 Jun 2022 | 5.6200 | 5.8200 | 5.5400 | 5.6000 | 5.6000 | 34,436,600 |
| 21 Jun 2022 | 5.8200 | 5.9790 | 5.7200 | 5.7200 | 5.7200 | 32,297,200 |
| 17 Jun 2022 | 5.5700 | 5.8500 | 5.5100 | 5.7000 | 5.7000 | 53,969,200 |
| 16 Jun 2022 | 5.7100 | 5.8400 | 5.4400 | 5.4700 | 5.4700 | 32,073,700 |
| 15 Jun 2022 | 5.9500 | 6.1700 | 5.6820 | 5.9400 | 5.9400 | 59,845,400 |
| 14 Jun 2022 | 5.7500 | 6.0380 | 5.7200 | 5.9250 | 5.9250 | 39,077,700 |
| 13 Jun 2022 | 5.6100 | 5.7380 | 5.3450 | 5.6100 | 5.6100 | 51,080,200 |
| 10 Jun 2022 | 5.9700 | 6.2500 | 5.8500 | 5.9400 | 5.9400 | 37,492,800 |
| 09 Jun 2022 | 6.6800 | 6.6900 | 6.1100 | 6.1100 | 6.1100 | 35,450,400 |
| 08 Jun 2022 | 6.7800 | 6.9700 | 6.6100 | 6.6600 | 6.6600 | 30,467,700 |
| 07 Jun 2022 | 6.7500 | 6.9000 | 6.6710 | 6.8600 | 6.8600 | 26,378,400 |
| 06 Jun 2022 | 7.0800 | 7.2650 | 6.7700 | 6.8600 | 6.8600 | 39,384,000 |
| 03 Jun 2022 | 7.1500 | 7.2500 | 6.8900 | 6.9800 | 6.9800 | 29,389,200 |
| 02 Jun 2022 | 7.0400 | 7.4200 | 6.9550 | 7.4200 | 7.4200 | 28,783,000 |
| 01 Jun 2022 | 7.4950 | 7.6200 | 6.9500 | 7.0500 | 7.0500 | 36,804,600 |
| 31 May 2022 | 7.4950 | 7.7000 | 7.2600 | 7.4800 | 7.4800 | 61,518,900 |
| 27 May 2022 | 7.2900 | 7.6800 | 7.1900 | 7.5500 | 7.5500 | 38,264,400 |
| 26 May 2022 | 7.0700 | 7.3900 | 6.9050 | 7.1400 | 7.1400 | 35,132,100 |
| 25 May 2022 | 6.7400 | 7.1600 | 6.6780 | 7.0100 | 7.0100 | 35,566,800 |
| 24 May 2022 | 7.0700 | 7.1500 | 6.6200 | 6.7200 | 6.7200 | 38,264,600 |
| 23 May 2022 | 7.3600 | 7.4900 | 7.1000 | 7.2700 | 7.2700 | 33,054,600 |
| 20 May 2022 | 8.0200 | 8.0400 | 7.1300 | 7.4900 | 7.4900 | 56,792,900 |
| 19 May 2022 | 7.2500 | 7.9900 | 7.1500 | 7.7500 | 7.7500 | 57,737,200 |
| 18 May 2022 | 6.9300 | 7.5600 | 6.8000 | 7.2300 | 7.2300 | 54,156,900 |
| 17 May 2022 | 7.0900 | 7.3400 | 6.9600 | 7.0500 | 7.0500 | 54,578,600 |
| 16 May 2022 | 7.0200 | 7.2350 | 6.8350 | 6.9100 | 6.9100 | 60,528,400 |
| 13 May 2022 | 6.0800 | 6.8600 | 6.0100 | 6.7500 | 6.7500 | 74,842,000 |
| 12 May 2022 | 5.3100 | 5.7900 | 5.0500 | 5.6600 | 5.6600 | 66,310,000 |
| 11 May 2022 | 5.2100 | 5.6100 | 4.9500 | 5.4900 | 5.4900 | 76,698,100 |
| 10 May 2022 | 5.7500 | 5.8000 | 4.8200 | 5.2500 | 5.2500 | 125,633,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
