SOFI - SoFi Technologies, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20237.127.607.077.257.2569,364,800
02 Jun 20237.117.116.717.037.0363,316,100
01 Jun 20236.717.266.636.826.82108,760,600
31 May 20236.207.026.106.946.94152,429,200
30 May 20235.816.055.596.036.0368,003,300
26 May 20235.245.485.225.415.4126,982,900
25 May 20235.395.405.095.215.2124,474,900
24 May 20235.205.335.135.315.3123,887,800
23 May 20235.245.495.225.295.2943,878,300
22 May 20234.995.344.925.265.2642,509,300
19 May 20235.075.134.914.934.9325,737,600
18 May 20234.985.144.925.075.0735,183,400
17 May 20234.764.984.694.964.9642,730,500
16 May 20234.794.824.614.764.7638,510,800
15 May 20234.684.844.454.774.77103,290,700
12 May 20235.175.224.935.025.0244,397,600
11 May 20235.445.445.125.145.1436,075,600
10 May 20235.585.605.385.485.4828,624,400
09 May 20235.355.555.345.415.4126,785,200
08 May 20235.185.495.185.475.4739,933,900
05 May 20235.015.174.995.165.1640,830,500
04 May 20234.784.914.594.894.8959,715,600
03 May 20234.975.084.754.854.8564,212,800
02 May 20235.265.304.724.914.91115,499,500
01 May 20236.526.545.465.475.47125,423,700
28 Apr 20236.156.305.946.236.2355,605,100
27 Apr 20235.776.195.756.066.0643,199,900
26 Apr 20235.815.885.665.675.6724,210,900
25 Apr 20235.785.845.725.755.7521,036,200
24 Apr 20235.925.955.795.835.8320,058,000
21 Apr 20235.905.995.855.945.9416,723,200
20 Apr 20235.986.055.885.925.9218,844,900
19 Apr 20235.906.105.876.086.0818,337,500
18 Apr 20236.006.025.895.985.9817,036,300
17 Apr 20235.896.005.815.965.9624,908,100
14 Apr 20235.996.035.775.925.9224,086,000
13 Apr 20235.915.985.825.865.8620,527,100
12 Apr 20236.066.065.675.825.8235,905,000
11 Apr 20235.916.025.865.975.9726,455,400
10 Apr 20235.695.925.665.915.9121,151,200
06 Apr 20235.705.815.615.755.7525,308,100
05 Apr 20235.875.875.585.745.7430,541,900
04 Apr 20236.106.105.845.895.8919,465,200
03 Apr 20236.146.285.946.036.0332,121,400
31 Mar 20235.756.175.676.076.0741,786,800
30 Mar 20235.875.935.625.725.7225,094,700
29 Mar 20235.695.925.655.755.7528,461,800
28 Mar 20235.745.795.515.595.5923,185,400
27 Mar 20235.825.885.735.765.7624,284,700
24 Mar 20235.685.835.645.745.7418,657,400
23 Mar 20235.655.885.575.785.7835,687,800
22 Mar 20235.796.035.545.565.5662,273,300
21 Mar 20235.355.605.325.575.5729,210,300
20 Mar 20235.475.545.195.225.2233,271,400
17 Mar 20235.475.545.335.465.4627,173,200
16 Mar 20235.355.545.285.455.4525,128,700
15 Mar 20235.345.465.285.415.4134,260,500
14 Mar 20235.695.745.435.555.5536,750,400
13 Mar 20235.465.575.105.495.4959,761,300
10 Mar 20235.905.925.215.585.5886,809,700
09 Mar 20236.426.556.076.096.0927,793,300
08 Mar 20236.486.606.386.476.4716,558,600
07 Mar 20236.716.716.426.516.5128,344,300
06 Mar 20236.806.976.676.686.6826,214,300
03 Mar 20236.486.796.466.726.7225,456,400
02 Mar 20236.306.516.236.456.4518,003,500
01 Mar 20236.586.626.436.446.4419,827,300
28 Feb 20236.466.706.456.606.6017,430,600
27 Feb 20236.456.506.346.426.4219,082,100
24 Feb 20236.386.456.316.386.3816,954,200
23 Feb 20236.656.696.396.556.5519,210,200
22 Feb 20236.406.586.376.546.5422,778,900
21 Feb 20236.466.576.336.426.4226,332,900
17 Feb 20236.896.966.516.626.6230,999,500
16 Feb 20237.077.286.956.986.9830,458,000
15 Feb 20236.827.296.807.257.2535,683,800
14 Feb 20236.666.826.436.746.7428,449,700
13 Feb 20236.756.906.686.766.7623,626,800
10 Feb 20236.766.896.646.816.8137,285,300
09 Feb 20237.277.366.846.896.8950,352,400
08 Feb 20237.327.497.197.207.2025,636,300
07 Feb 20237.377.457.147.387.3840,804,000
06 Feb 20237.357.647.267.417.4141,269,900
03 Feb 20237.407.997.317.467.4655,989,100
02 Feb 20237.678.247.457.727.72106,231,100
01 Feb 20236.937.476.867.387.3875,445,300
31 Jan 20236.666.956.516.936.9368,287,100
30 Jan 20236.597.016.376.686.68164,184,300
27 Jan 20235.696.045.635.945.9448,503,500
26 Jan 20235.905.945.655.715.7129,992,300
25 Jan 20235.645.875.545.795.7930,127,800
24 Jan 20235.786.005.735.795.7932,563,800
23 Jan 20235.715.895.635.875.8739,018,500
20 Jan 20235.495.755.435.675.6731,135,600
19 Jan 20235.415.535.315.415.4132,006,500
18 Jan 20235.655.705.485.565.5638,396,700
17 Jan 20235.455.725.365.645.6437,801,400
13 Jan 20235.225.495.195.445.4432,477,100
12 Jan 20235.195.384.995.365.3649,408,800
11 Jan 20235.155.194.985.155.1541,602,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...