Singapore markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.09-0.41 (-2.65%)
At close: 4:00PM EDT
15.12 +0.03 (0.20%)
After hours: 04:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202115.5215.5815.0615.0915.0947,761,765
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
26 Aug 202114.7614.7914.2014.3614.3616,743,800
25 Aug 202114.8015.0814.5114.8514.8513,785,300
24 Aug 202114.4814.9314.4714.7614.7613,649,900
23 Aug 202114.2714.5014.2214.4314.4313,277,100
20 Aug 202113.9814.2713.9014.0414.0417,584,800
19 Aug 202113.9914.1213.7713.8213.8215,576,700
18 Aug 202113.9814.5813.8514.2214.2220,754,500
17 Aug 202114.0814.7013.5613.7513.7531,925,000
16 Aug 202115.0115.1414.1814.2914.2926,155,000
13 Aug 202115.3515.5314.9114.9914.9959,815,500
12 Aug 202116.9717.5216.7417.4617.4635,861,400
11 Aug 202117.1617.2716.5116.9016.9017,104,700
10 Aug 202117.0217.2716.5616.9916.9912,830,200
09 Aug 202116.9917.3216.5616.9116.9115,571,300
06 Aug 202116.0616.9416.0616.7116.7113,950,100
05 Aug 202116.6016.7315.8816.0616.0614,501,500
04 Aug 202115.2316.5815.2016.3916.3925,718,500
03 Aug 202115.7716.0515.0115.1115.1116,166,800
02 Aug 202115.5816.3215.4115.7315.7315,097,600
30 Jul 202115.3515.7915.3515.4415.446,628,400
29 Jul 202115.8816.2415.5115.6015.6012,748,300
28 Jul 202115.1215.4815.0815.3715.3710,131,600
27 Jul 202115.4915.5014.7214.9214.9216,735,400
26 Jul 202115.7616.0915.4815.5115.518,994,900
23 Jul 202115.8916.0515.4415.7015.7010,370,000
22 Jul 202116.4916.6015.7116.0516.0518,833,300
21 Jul 202115.1416.6515.1016.5616.5627,892,400
20 Jul 202115.1815.2914.9415.0615.0611,683,000
19 Jul 202115.0015.5314.8715.1715.1714,780,900
16 Jul 202116.1016.1915.2215.3015.3014,214,600
15 Jul 202115.6216.4215.4515.9915.9916,186,000
14 Jul 202116.0516.2215.3715.5215.5219,069,000
13 Jul 202116.3816.6215.8016.0016.0016,623,000
12 Jul 202116.5116.8416.2216.4216.4214,071,000
09 Jul 202116.9217.3016.4316.4516.4517,663,000
08 Jul 202116.3016.8016.1016.6216.6218,443,700
07 Jul 202117.5617.5816.8016.9416.9417,530,000
06 Jul 202118.0818.0817.2217.3517.3520,245,500
02 Jul 202118.2718.5817.7518.0818.0825,687,900
01 Jul 202119.2319.2418.1618.2518.2519,839,100
30 Jun 202119.3319.8019.0019.1719.1727,479,600
29 Jun 202120.5220.9918.6418.8718.8757,158,300
28 Jun 202118.1719.9717.6519.2619.2656,821,000
25 Jun 202119.7719.9018.5018.5018.5036,679,200
24 Jun 202121.5221.6520.8120.8720.876,475,100
23 Jun 202121.3321.7020.9021.4021.405,328,500
22 Jun 202122.6622.8221.0921.2021.206,586,300
21 Jun 202122.8223.2022.2222.5122.513,590,300
18 Jun 202122.7223.6822.2223.0423.045,991,500
17 Jun 202122.0023.2721.4022.7022.707,359,600
16 Jun 202121.2122.6421.1021.8321.839,596,000
15 Jun 202121.5921.6820.6920.8020.803,531,200
14 Jun 202122.2522.5821.3921.8221.824,099,800
11 Jun 202123.1023.3022.1622.4022.402,769,400
10 Jun 202122.8323.4021.4323.0223.026,526,500
09 Jun 202124.2524.4622.2322.7122.719,407,300
08 Jun 202121.0224.2020.6523.8923.8911,306,900
07 Jun 202120.7021.4720.3121.2121.214,755,400
04 Jun 202122.8722.8720.0020.8220.8213,434,200
03 Jun 202122.8423.5022.3522.6822.685,879,000
02 Jun 202123.6624.9522.6523.2123.2114,678,900
01 Jun 202121.9722.9020.4322.6522.659,159,400
28 May 202119.7720.6519.3020.1520.155,370,500
27 May 202119.8820.0419.2519.7919.794,097,900
26 May 202120.0420.2819.0119.9019.906,073,300
25 May 202120.5021.8019.8420.1820.189,338,500
24 May 202119.0020.0818.8719.7819.785,276,200
21 May 202118.7018.8518.2818.7818.783,054,800
20 May 202117.7518.7517.7518.4018.405,498,600
19 May 202116.3117.7416.2017.4317.434,685,700
18 May 202116.0017.4015.8016.8016.805,163,700
17 May 202115.0215.9014.9515.4815.482,563,400
14 May 202114.9615.4914.6214.9414.942,838,700
13 May 202115.2015.4514.1414.6114.613,765,200
12 May 202115.1315.5514.9015.0515.054,218,100
11 May 202115.1516.3315.0815.1715.175,043,000
10 May 202117.4017.5516.2716.3716.374,997,000
07 May 202115.2016.9914.8716.5116.515,987,800
06 May 202115.5015.5614.9015.0015.002,630,300
05 May 202116.2416.3015.4815.5415.54290,200
04 May 202116.1916.4015.7116.1716.171,985,800
03 May 202117.0017.1516.1816.3716.371,636,500
30 Apr 202117.0017.3716.9417.0017.001,385,100
29 Apr 202117.8717.8716.8217.4317.432,095,200
28 Apr 202117.2517.7017.0617.5517.551,771,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...