Singapore Markets close in 3 hrs 28 mins

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.94+0.32 (+1.93%)
At close: 04:00PM EST
16.67 -0.27 (-1.59%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 202116.7917.1716.2516.9416.9425,180,100
07 Dec 202116.1416.7216.1216.6216.6230,846,600
06 Dec 202115.0615.8414.5015.7215.7234,134,800
03 Dec 202116.4316.4414.6215.1915.1964,237,600
02 Dec 202116.4116.6315.9616.4316.4327,033,800
01 Dec 202117.4117.9116.2316.3916.3934,471,500
30 Nov 202118.2518.5417.1317.2017.2067,190,100
29 Nov 202118.5818.6917.8718.4318.4323,366,900
26 Nov 202117.8818.3217.8018.2118.2113,253,100
24 Nov 202117.4518.5817.3518.3318.3328,778,600
23 Nov 202118.5318.6617.3817.8117.8131,341,700
22 Nov 202120.5220.6018.3218.7518.7539,766,000
19 Nov 202120.1121.1019.9420.3720.3725,321,200
18 Nov 202121.2021.3220.2020.5720.5725,447,500
17 Nov 202121.8522.0421.0221.1221.1218,998,300
16 Nov 202122.6022.6321.4221.6721.6741,386,800
15 Nov 202122.9824.1222.7522.9222.9230,384,300
12 Nov 202123.1723.6022.1722.7622.7629,203,100
11 Nov 202123.9924.6522.6022.9722.9772,680,100
10 Nov 202121.1421.8519.8520.4220.4246,108,800
09 Nov 202123.1423.2521.6122.1422.1424,573,000
08 Nov 202122.6323.0722.4422.7422.7416,884,900
05 Nov 202122.8923.2222.2422.5722.5719,537,700
04 Nov 202123.1823.5522.8323.2923.2918,496,800
03 Nov 202122.6723.6322.4422.9622.9626,468,800
02 Nov 202122.6722.9321.6022.6822.6835,482,300
01 Nov 202120.5322.8120.2822.6222.6252,780,200
29 Oct 202119.8020.1619.6920.0920.0911,538,000
28 Oct 202119.5620.2019.4819.9119.9115,070,700
27 Oct 202120.0020.4819.1419.2519.2517,585,700
26 Oct 202120.9420.9719.4619.9619.9626,725,500
25 Oct 202120.6221.0820.1020.6920.6915,053,100
22 Oct 202120.8621.0620.2020.5820.5818,994,500
21 Oct 202120.8921.7720.7620.9920.9924,771,700
20 Oct 202120.3621.1919.8721.0521.0525,757,100
19 Oct 202121.0421.0820.1820.2220.2226,292,200
18 Oct 202119.1821.0019.1220.8520.8548,421,800
15 Oct 202119.5619.8619.3219.3819.3822,086,200
14 Oct 202119.8019.8118.9419.6219.6233,917,700
13 Oct 202119.0019.3118.4918.9218.9231,335,900
12 Oct 202118.1719.0217.8418.9718.9747,239,700
11 Oct 202116.9018.5116.8318.3918.3969,669,600
08 Oct 202116.5316.6516.1716.2116.2111,010,000
07 Oct 202116.9417.0916.3416.4016.4015,267,800
06 Oct 202116.0016.6415.9216.6216.6211,896,400
05 Oct 202116.1516.7616.0816.2516.2513,941,200
04 Oct 202116.2916.6815.8816.0916.0921,849,700
01 Oct 202115.8816.4915.7516.4516.4518,850,300
30 Sep 202115.9016.0615.3015.8815.8838,688,800
29 Sep 202116.3517.1716.0116.0116.0138,323,200
28 Sep 202117.4017.6716.8017.0417.0425,569,500
27 Sep 202117.6618.0816.8517.7017.7035,517,600
24 Sep 202116.8617.7916.6217.6417.6422,923,000
23 Sep 202117.2017.3516.6717.1417.1429,369,500
22 Sep 202115.8617.0815.6116.8416.8455,383,300
21 Sep 202114.6215.2814.5615.1715.1723,601,500
20 Sep 202114.5814.9114.4214.5714.5727,954,600
17 Sep 202115.5215.5815.0615.0915.0955,126,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...