Singapore markets open in 1 hour 24 minutes

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.92+0.09 (+1.32%)
At close: 04:00PM EDT
6.94 +0.02 (+0.29%)
After hours: 07:59PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20246.877.006.876.926.9221,484,400
23 May 20247.047.076.776.836.8353,003,900
22 May 20247.067.146.977.027.0228,018,400
21 May 20247.157.207.057.087.0824,500,700
20 May 20247.257.297.177.197.1920,605,800
17 May 20247.157.427.127.287.2836,606,000
16 May 20247.237.307.117.127.1228,905,000
15 May 20247.637.637.217.277.2735,185,400
14 May 20247.217.647.207.477.4774,991,900
13 May 20247.037.327.007.117.1155,264,000
10 May 20247.057.096.926.946.9429,080,800
09 May 20247.087.136.997.067.0622,463,500
08 May 20246.987.096.937.057.0529,637,600
07 May 20247.127.197.037.067.0631,025,600
06 May 20247.057.277.037.167.1650,016,600
03 May 20247.137.246.886.966.9656,618,000
02 May 20247.037.116.866.996.9945,473,400
01 May 20246.707.186.656.926.9268,347,700
30 Apr 20246.886.896.616.786.7878,411,600
29 Apr 20247.377.457.007.057.05149,660,200
26 Apr 20247.707.907.587.877.8788,631,000
25 Apr 20247.427.607.267.597.5947,658,800
24 Apr 20247.617.687.467.607.6039,726,800
23 Apr 20247.247.597.227.587.5840,321,500
22 Apr 20247.177.297.117.257.2531,327,400
19 Apr 20247.087.287.057.117.1136,530,500
18 Apr 20247.167.387.077.137.1334,419,100
17 Apr 20247.237.347.127.167.1629,625,600
16 Apr 20247.057.286.977.207.2034,200,500
15 Apr 20247.337.427.087.127.1233,759,400
12 Apr 20247.567.607.307.337.3336,044,300
11 Apr 20247.577.647.437.647.6428,651,700
10 Apr 20247.657.807.487.567.5653,826,100
09 Apr 20247.827.947.737.897.8946,554,000
08 Apr 20247.517.777.507.767.7656,858,200
05 Apr 20247.307.467.257.407.4029,121,300
04 Apr 20247.657.717.277.317.3149,594,100
03 Apr 20247.317.587.237.547.5450,638,600
02 Apr 20247.057.226.977.207.2029,678,800
01 Apr 20247.317.347.127.227.2231,681,900
28 Mar 20247.337.477.297.307.3030,108,100
27 Mar 20247.287.377.177.367.3634,738,800
26 Mar 20247.357.467.167.207.2039,576,600
25 Mar 20247.287.607.257.457.4527,430,900
22 Mar 20247.327.417.247.307.3023,188,400
21 Mar 20247.557.577.367.447.4456,091,900
20 Mar 20246.937.376.877.367.3661,455,100
19 Mar 20246.927.036.826.926.9250,479,000
18 Mar 20247.077.116.867.087.0847,168,400
15 Mar 20247.037.056.917.037.0352,674,400
14 Mar 20247.337.356.997.057.0569,575,100
13 Mar 20247.437.567.367.387.3842,118,300
12 Mar 20247.687.697.387.487.4849,576,500
11 Mar 20247.807.957.617.687.6859,023,000
08 Mar 20247.527.837.477.717.7176,490,500
07 Mar 20247.507.587.187.477.4783,118,900
06 Mar 20247.377.627.057.407.40131,025,300
05 Mar 20248.078.207.267.277.27187,827,900
04 Mar 20249.059.138.578.588.5835,426,400
01 Mar 20248.999.048.778.998.9926,200,600
29 Feb 20249.079.148.828.988.9829,742,200
28 Feb 20249.049.188.838.868.8642,120,700
27 Feb 20248.759.178.709.159.1566,939,300
26 Feb 20248.198.698.168.548.5446,576,100
23 Feb 20248.178.378.118.178.1727,447,600
22 Feb 20248.248.358.148.168.1630,401,200
21 Feb 20248.348.358.108.118.1139,260,200
20 Feb 20248.298.528.218.518.5139,814,900
16 Feb 20248.448.588.278.368.3650,285,500
15 Feb 20248.508.558.348.538.5340,691,500
14 Feb 20248.158.438.108.428.4244,248,000
13 Feb 20247.848.207.788.028.0262,894,400
12 Feb 20248.128.508.108.338.3344,804,100
09 Feb 20248.198.358.088.138.1340,417,500
08 Feb 20247.708.147.668.088.0849,560,500
07 Feb 20247.827.837.577.667.6637,544,900
06 Feb 20247.597.887.537.807.8044,063,700
05 Feb 20247.707.767.457.587.5842,003,000
02 Feb 20247.587.957.477.887.8853,205,100
01 Feb 20247.937.967.577.737.7376,525,400
31 Jan 20248.098.347.817.837.83110,241,400
30 Jan 20249.039.408.388.408.40119,356,000
29 Jan 20248.829.458.629.169.16286,380,900
26 Jan 20247.697.837.527.627.6272,566,000
25 Jan 20247.667.757.557.657.6549,509,400
24 Jan 20247.897.947.537.567.5641,431,000
23 Jan 20248.108.147.737.757.7545,600,700
22 Jan 20247.838.337.727.927.9269,046,700
19 Jan 20247.457.507.217.497.4939,811,300
18 Jan 20247.627.637.237.417.4147,079,900
17 Jan 20247.537.587.377.537.5341,129,900
16 Jan 20247.777.857.617.727.7238,223,300
12 Jan 20248.178.307.817.897.8949,156,500
11 Jan 20248.418.438.068.178.1746,166,600
10 Jan 20248.338.608.148.488.4839,487,200
09 Jan 20248.408.528.288.328.3226,168,200
08 Jan 20248.258.628.238.538.5332,042,200
05 Jan 20248.278.508.168.228.2239,621,600
04 Jan 20248.358.598.178.428.4237,398,900
03 Jan 20248.919.038.288.318.3182,970,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...