SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 7.12 | 7.60 | 7.07 | 7.25 | 7.25 | 69,364,800 |
| 02 Jun 2023 | 7.11 | 7.11 | 6.71 | 7.03 | 7.03 | 63,316,100 |
| 01 Jun 2023 | 6.71 | 7.26 | 6.63 | 6.82 | 6.82 | 108,760,600 |
| 31 May 2023 | 6.20 | 7.02 | 6.10 | 6.94 | 6.94 | 152,429,200 |
| 30 May 2023 | 5.81 | 6.05 | 5.59 | 6.03 | 6.03 | 68,003,300 |
| 26 May 2023 | 5.24 | 5.48 | 5.22 | 5.41 | 5.41 | 26,982,900 |
| 25 May 2023 | 5.39 | 5.40 | 5.09 | 5.21 | 5.21 | 24,474,900 |
| 24 May 2023 | 5.20 | 5.33 | 5.13 | 5.31 | 5.31 | 23,887,800 |
| 23 May 2023 | 5.24 | 5.49 | 5.22 | 5.29 | 5.29 | 43,878,300 |
| 22 May 2023 | 4.99 | 5.34 | 4.92 | 5.26 | 5.26 | 42,509,300 |
| 19 May 2023 | 5.07 | 5.13 | 4.91 | 4.93 | 4.93 | 25,737,600 |
| 18 May 2023 | 4.98 | 5.14 | 4.92 | 5.07 | 5.07 | 35,183,400 |
| 17 May 2023 | 4.76 | 4.98 | 4.69 | 4.96 | 4.96 | 42,730,500 |
| 16 May 2023 | 4.79 | 4.82 | 4.61 | 4.76 | 4.76 | 38,510,800 |
| 15 May 2023 | 4.68 | 4.84 | 4.45 | 4.77 | 4.77 | 103,290,700 |
| 12 May 2023 | 5.17 | 5.22 | 4.93 | 5.02 | 5.02 | 44,397,600 |
| 11 May 2023 | 5.44 | 5.44 | 5.12 | 5.14 | 5.14 | 36,075,600 |
| 10 May 2023 | 5.58 | 5.60 | 5.38 | 5.48 | 5.48 | 28,624,400 |
| 09 May 2023 | 5.35 | 5.55 | 5.34 | 5.41 | 5.41 | 26,785,200 |
| 08 May 2023 | 5.18 | 5.49 | 5.18 | 5.47 | 5.47 | 39,933,900 |
| 05 May 2023 | 5.01 | 5.17 | 4.99 | 5.16 | 5.16 | 40,830,500 |
| 04 May 2023 | 4.78 | 4.91 | 4.59 | 4.89 | 4.89 | 59,715,600 |
| 03 May 2023 | 4.97 | 5.08 | 4.75 | 4.85 | 4.85 | 64,212,800 |
| 02 May 2023 | 5.26 | 5.30 | 4.72 | 4.91 | 4.91 | 115,499,500 |
| 01 May 2023 | 6.52 | 6.54 | 5.46 | 5.47 | 5.47 | 125,423,700 |
| 28 Apr 2023 | 6.15 | 6.30 | 5.94 | 6.23 | 6.23 | 55,605,100 |
| 27 Apr 2023 | 5.77 | 6.19 | 5.75 | 6.06 | 6.06 | 43,199,900 |
| 26 Apr 2023 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | 24,210,900 |
| 25 Apr 2023 | 5.78 | 5.84 | 5.72 | 5.75 | 5.75 | 21,036,200 |
| 24 Apr 2023 | 5.92 | 5.95 | 5.79 | 5.83 | 5.83 | 20,058,000 |
| 21 Apr 2023 | 5.90 | 5.99 | 5.85 | 5.94 | 5.94 | 16,723,200 |
| 20 Apr 2023 | 5.98 | 6.05 | 5.88 | 5.92 | 5.92 | 18,844,900 |
| 19 Apr 2023 | 5.90 | 6.10 | 5.87 | 6.08 | 6.08 | 18,337,500 |
| 18 Apr 2023 | 6.00 | 6.02 | 5.89 | 5.98 | 5.98 | 17,036,300 |
| 17 Apr 2023 | 5.89 | 6.00 | 5.81 | 5.96 | 5.96 | 24,908,100 |
| 14 Apr 2023 | 5.99 | 6.03 | 5.77 | 5.92 | 5.92 | 24,086,000 |
| 13 Apr 2023 | 5.91 | 5.98 | 5.82 | 5.86 | 5.86 | 20,527,100 |
| 12 Apr 2023 | 6.06 | 6.06 | 5.67 | 5.82 | 5.82 | 35,905,000 |
| 11 Apr 2023 | 5.91 | 6.02 | 5.86 | 5.97 | 5.97 | 26,455,400 |
| 10 Apr 2023 | 5.69 | 5.92 | 5.66 | 5.91 | 5.91 | 21,151,200 |
| 06 Apr 2023 | 5.70 | 5.81 | 5.61 | 5.75 | 5.75 | 25,308,100 |
| 05 Apr 2023 | 5.87 | 5.87 | 5.58 | 5.74 | 5.74 | 30,541,900 |
| 04 Apr 2023 | 6.10 | 6.10 | 5.84 | 5.89 | 5.89 | 19,465,200 |
| 03 Apr 2023 | 6.14 | 6.28 | 5.94 | 6.03 | 6.03 | 32,121,400 |
| 31 Mar 2023 | 5.75 | 6.17 | 5.67 | 6.07 | 6.07 | 41,786,800 |
| 30 Mar 2023 | 5.87 | 5.93 | 5.62 | 5.72 | 5.72 | 25,094,700 |
| 29 Mar 2023 | 5.69 | 5.92 | 5.65 | 5.75 | 5.75 | 28,461,800 |
| 28 Mar 2023 | 5.74 | 5.79 | 5.51 | 5.59 | 5.59 | 23,185,400 |
| 27 Mar 2023 | 5.82 | 5.88 | 5.73 | 5.76 | 5.76 | 24,284,700 |
| 24 Mar 2023 | 5.68 | 5.83 | 5.64 | 5.74 | 5.74 | 18,657,400 |
| 23 Mar 2023 | 5.65 | 5.88 | 5.57 | 5.78 | 5.78 | 35,687,800 |
| 22 Mar 2023 | 5.79 | 6.03 | 5.54 | 5.56 | 5.56 | 62,273,300 |
| 21 Mar 2023 | 5.35 | 5.60 | 5.32 | 5.57 | 5.57 | 29,210,300 |
| 20 Mar 2023 | 5.47 | 5.54 | 5.19 | 5.22 | 5.22 | 33,271,400 |
| 17 Mar 2023 | 5.47 | 5.54 | 5.33 | 5.46 | 5.46 | 27,173,200 |
| 16 Mar 2023 | 5.35 | 5.54 | 5.28 | 5.45 | 5.45 | 25,128,700 |
| 15 Mar 2023 | 5.34 | 5.46 | 5.28 | 5.41 | 5.41 | 34,260,500 |
| 14 Mar 2023 | 5.69 | 5.74 | 5.43 | 5.55 | 5.55 | 36,750,400 |
| 13 Mar 2023 | 5.46 | 5.57 | 5.10 | 5.49 | 5.49 | 59,761,300 |
| 10 Mar 2023 | 5.90 | 5.92 | 5.21 | 5.58 | 5.58 | 86,809,700 |
| 09 Mar 2023 | 6.42 | 6.55 | 6.07 | 6.09 | 6.09 | 27,793,300 |
| 08 Mar 2023 | 6.48 | 6.60 | 6.38 | 6.47 | 6.47 | 16,558,600 |
| 07 Mar 2023 | 6.71 | 6.71 | 6.42 | 6.51 | 6.51 | 28,344,300 |
| 06 Mar 2023 | 6.80 | 6.97 | 6.67 | 6.68 | 6.68 | 26,214,300 |
| 03 Mar 2023 | 6.48 | 6.79 | 6.46 | 6.72 | 6.72 | 25,456,400 |
| 02 Mar 2023 | 6.30 | 6.51 | 6.23 | 6.45 | 6.45 | 18,003,500 |
| 01 Mar 2023 | 6.58 | 6.62 | 6.43 | 6.44 | 6.44 | 19,827,300 |
| 28 Feb 2023 | 6.46 | 6.70 | 6.45 | 6.60 | 6.60 | 17,430,600 |
| 27 Feb 2023 | 6.45 | 6.50 | 6.34 | 6.42 | 6.42 | 19,082,100 |
| 24 Feb 2023 | 6.38 | 6.45 | 6.31 | 6.38 | 6.38 | 16,954,200 |
| 23 Feb 2023 | 6.65 | 6.69 | 6.39 | 6.55 | 6.55 | 19,210,200 |
| 22 Feb 2023 | 6.40 | 6.58 | 6.37 | 6.54 | 6.54 | 22,778,900 |
| 21 Feb 2023 | 6.46 | 6.57 | 6.33 | 6.42 | 6.42 | 26,332,900 |
| 17 Feb 2023 | 6.89 | 6.96 | 6.51 | 6.62 | 6.62 | 30,999,500 |
| 16 Feb 2023 | 7.07 | 7.28 | 6.95 | 6.98 | 6.98 | 30,458,000 |
| 15 Feb 2023 | 6.82 | 7.29 | 6.80 | 7.25 | 7.25 | 35,683,800 |
| 14 Feb 2023 | 6.66 | 6.82 | 6.43 | 6.74 | 6.74 | 28,449,700 |
| 13 Feb 2023 | 6.75 | 6.90 | 6.68 | 6.76 | 6.76 | 23,626,800 |
| 10 Feb 2023 | 6.76 | 6.89 | 6.64 | 6.81 | 6.81 | 37,285,300 |
| 09 Feb 2023 | 7.27 | 7.36 | 6.84 | 6.89 | 6.89 | 50,352,400 |
| 08 Feb 2023 | 7.32 | 7.49 | 7.19 | 7.20 | 7.20 | 25,636,300 |
| 07 Feb 2023 | 7.37 | 7.45 | 7.14 | 7.38 | 7.38 | 40,804,000 |
| 06 Feb 2023 | 7.35 | 7.64 | 7.26 | 7.41 | 7.41 | 41,269,900 |
| 03 Feb 2023 | 7.40 | 7.99 | 7.31 | 7.46 | 7.46 | 55,989,100 |
| 02 Feb 2023 | 7.67 | 8.24 | 7.45 | 7.72 | 7.72 | 106,231,100 |
| 01 Feb 2023 | 6.93 | 7.47 | 6.86 | 7.38 | 7.38 | 75,445,300 |
| 31 Jan 2023 | 6.66 | 6.95 | 6.51 | 6.93 | 6.93 | 68,287,100 |
| 30 Jan 2023 | 6.59 | 7.01 | 6.37 | 6.68 | 6.68 | 164,184,300 |
| 27 Jan 2023 | 5.69 | 6.04 | 5.63 | 5.94 | 5.94 | 48,503,500 |
| 26 Jan 2023 | 5.90 | 5.94 | 5.65 | 5.71 | 5.71 | 29,992,300 |
| 25 Jan 2023 | 5.64 | 5.87 | 5.54 | 5.79 | 5.79 | 30,127,800 |
| 24 Jan 2023 | 5.78 | 6.00 | 5.73 | 5.79 | 5.79 | 32,563,800 |
| 23 Jan 2023 | 5.71 | 5.89 | 5.63 | 5.87 | 5.87 | 39,018,500 |
| 20 Jan 2023 | 5.49 | 5.75 | 5.43 | 5.67 | 5.67 | 31,135,600 |
| 19 Jan 2023 | 5.41 | 5.53 | 5.31 | 5.41 | 5.41 | 32,006,500 |
| 18 Jan 2023 | 5.65 | 5.70 | 5.48 | 5.56 | 5.56 | 38,396,700 |
| 17 Jan 2023 | 5.45 | 5.72 | 5.36 | 5.64 | 5.64 | 37,801,400 |
| 13 Jan 2023 | 5.22 | 5.49 | 5.19 | 5.44 | 5.44 | 32,477,100 |
| 12 Jan 2023 | 5.19 | 5.38 | 4.99 | 5.36 | 5.36 | 49,408,800 |
| 11 Jan 2023 | 5.15 | 5.19 | 4.98 | 5.15 | 5.15 | 41,602,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.