Singapore Markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.49-0.26 (-3.35%)
At close: 04:00PM EDT
7.53 +0.04 (+0.53%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20228.028.047.137.497.4956,559,500
19 May 20227.257.997.157.757.7557,737,200
18 May 20226.937.566.807.237.2354,156,900
17 May 20227.097.346.967.057.0554,578,600
16 May 20227.027.246.846.916.9160,528,400
13 May 20226.086.866.016.756.7574,695,400
12 May 20225.315.795.055.665.6666,310,000
11 May 20225.215.614.955.495.4976,698,100
10 May 20225.755.804.825.255.25125,633,800
09 May 20226.236.395.795.975.9751,638,700
06 May 20226.826.876.346.446.4450,441,700
05 May 20227.057.116.576.836.8346,638,700
04 May 20226.367.176.207.147.1477,128,300
03 May 20226.286.426.186.406.4027,381,700
02 May 20226.116.346.016.336.3343,738,400
29 Apr 20226.376.756.106.126.1233,395,800
28 Apr 20226.306.546.026.456.4546,069,000
27 Apr 20226.256.466.096.156.1542,697,500
26 Apr 20226.506.506.146.296.2949,526,100
25 Apr 20226.276.616.236.556.5537,571,500
22 Apr 20226.606.686.326.396.3945,591,900
21 Apr 20227.037.116.486.606.6066,530,900
20 Apr 20227.367.366.936.956.9556,574,300
19 Apr 20227.117.587.057.417.4139,488,900
18 Apr 20227.267.326.977.137.1350,207,800
14 Apr 20227.667.667.227.267.2642,198,000
13 Apr 20227.457.687.247.617.6139,309,500
12 Apr 20227.818.097.377.487.4858,650,300
11 Apr 20227.707.937.567.727.7237,461,600
08 Apr 20228.078.107.787.877.8739,037,800
07 Apr 20228.278.397.648.128.12109,248,300
06 Apr 20228.989.038.468.758.7556,769,400
05 Apr 20229.8310.109.099.129.1247,197,100
04 Apr 20229.4210.039.409.779.7734,363,300
01 Apr 20229.479.629.219.339.3329,654,500
31 Mar 20229.829.879.429.459.4533,702,800
30 Mar 202210.0310.579.639.779.7759,785,700
29 Mar 20229.2510.219.2210.1410.1472,805,100
28 Mar 20229.039.288.849.259.2533,300,900
25 Mar 20229.429.428.919.019.0142,524,700
24 Mar 20229.409.519.079.479.4730,175,800
23 Mar 20229.609.789.329.379.3738,946,300
22 Mar 20229.5610.069.259.729.7256,998,400
21 Mar 20229.829.939.339.579.5739,791,700
18 Mar 20228.929.988.829.879.8766,667,100
17 Mar 20228.559.088.388.918.9167,654,100
16 Mar 20228.088.768.058.578.5784,406,700
15 Mar 20227.968.297.798.208.2052,317,400
14 Mar 20228.458.457.747.937.9375,632,700
11 Mar 20229.519.548.528.558.5571,568,500
10 Mar 20229.719.829.189.419.4147,638,400
09 Mar 20229.9610.099.659.879.8753,891,100
08 Mar 20229.5110.099.289.729.7250,878,200
07 Mar 20229.9810.229.599.629.6254,287,700
04 Mar 202210.6411.019.9210.0010.0063,130,700
03 Mar 202211.4911.5110.6110.6910.6970,875,700
02 Mar 202212.9513.0011.5111.5811.58147,527,000
01 Mar 202211.9611.9811.2011.2011.20107,850,300
28 Feb 202210.6811.7610.6711.4511.4564,380,500
25 Feb 202210.4710.729.9710.6710.6746,588,100
24 Feb 20228.8610.388.8210.3310.3376,026,500
23 Feb 202210.6810.699.829.829.8262,010,000
22 Feb 202211.0311.1610.1910.2610.2676,018,700
18 Feb 202212.1712.2311.1711.3911.3959,994,500
17 Feb 202212.9113.1712.1512.1812.1844,690,000
16 Feb 202212.6113.2812.6013.0813.0858,488,200
15 Feb 202212.2612.6411.9712.5812.5851,170,300
14 Feb 202212.5912.8711.9212.0012.0073,358,600
11 Feb 202212.7313.2512.2912.4012.4076,947,100
10 Feb 202212.4313.4112.2912.3912.3957,391,400
09 Feb 202212.4112.9912.1912.8612.8647,536,700
08 Feb 202211.7212.1511.5312.1312.1332,936,100
07 Feb 202211.9312.4011.6611.7211.7237,906,200
04 Feb 202211.5412.0711.1611.8911.8946,870,800
03 Feb 202211.7712.2211.3811.5711.5755,485,600
02 Feb 202213.0313.0611.9012.1612.1673,581,200
01 Feb 202212.6813.5512.3713.2713.2789,022,400
31 Jan 202211.2012.4911.0512.4812.4873,077,100
28 Jan 202211.3411.3410.5111.1011.1078,767,700
27 Jan 202212.7212.7911.2711.3611.3683,981,800
26 Jan 202213.1413.8612.4512.5812.5883,654,000
25 Jan 202212.7513.4512.5812.7612.7672,818,300
24 Jan 202213.0113.3511.8313.3013.30136,949,000
21 Jan 202214.9814.9813.6413.8913.89135,687,400
20 Jan 202214.2716.4714.0115.0015.00268,936,000
19 Jan 202214.3714.3913.3713.7113.71186,755,800
18 Jan 202212.8013.1112.0212.0612.0650,314,700
14 Jan 202212.9513.3212.6613.2013.2032,460,700
13 Jan 202214.0014.0413.0613.0913.0929,900,800
12 Jan 202214.3014.4213.7513.8613.8624,842,400
11 Jan 202213.3014.1413.2513.9413.9424,517,400
10 Jan 202213.4513.4912.8213.3713.3737,040,300
07 Jan 202213.8214.4013.6213.7413.7428,716,200
06 Jan 202214.0214.2713.0113.7813.7846,269,400
05 Jan 202214.8815.2314.0414.1014.1035,103,100
04 Jan 202215.6115.8614.5915.0515.0534,175,900
03 Jan 202216.1016.1315.4515.6815.6827,500,900
31 Dec 202115.9316.4915.7415.8115.8130,798,200
30 Dec 202114.5116.3514.5015.9515.9541,348,700
29 Dec 202114.8314.8314.1814.4714.4720,899,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...