Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,414.06 +412.76 (+1.79%) CMC Crypto 200
526.66 +9.65 (+1.87%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 5.69 | 6.04 | 5.63 | 5.94 | 5.94 | 47,913,600 |
| 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 | 31,064,200 |
| 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 | 32,427,600 |
| 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 |
| 10 Jan 2023 | 4.80 | 5.13 | 4.78 | 5.12 | 5.12 | 42,334,400 |
| 09 Jan 2023 | 4.67 | 5.00 | 4.67 | 4.82 | 4.82 | 50,435,000 |
| 06 Jan 2023 | 4.66 | 4.70 | 4.49 | 4.62 | 4.62 | 31,545,800 |
| 05 Jan 2023 | 4.66 | 4.73 | 4.56 | 4.63 | 4.63 | 30,512,000 |
| 04 Jan 2023 | 4.54 | 4.88 | 4.49 | 4.77 | 4.77 | 48,731,400 |
| 03 Jan 2023 | 4.65 | 4.75 | 4.43 | 4.50 | 4.50 | 29,303,200 |
| 30 Dec 2022 | 4.49 | 4.65 | 4.45 | 4.61 | 4.61 | 28,089,500 |
| 29 Dec 2022 | 4.40 | 4.63 | 4.32 | 4.59 | 4.59 | 33,261,900 |
| 28 Dec 2022 | 4.38 | 4.43 | 4.24 | 4.37 | 4.37 | 35,043,300 |
| 27 Dec 2022 | 4.55 | 4.58 | 4.35 | 4.39 | 4.39 | 24,110,700 |
| 23 Dec 2022 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | 19,435,300 |
| 22 Dec 2022 | 4.58 | 4.63 | 4.37 | 4.58 | 4.58 | 30,665,900 |
| 21 Dec 2022 | 4.65 | 4.73 | 4.56 | 4.64 | 4.64 | 24,848,900 |
| 20 Dec 2022 | 4.53 | 4.76 | 4.45 | 4.57 | 4.57 | 34,033,400 |
| 19 Dec 2022 | 4.66 | 4.66 | 4.40 | 4.43 | 4.43 | 27,122,400 |
| 16 Dec 2022 | 4.58 | 4.68 | 4.50 | 4.64 | 4.64 | 31,419,300 |
| 15 Dec 2022 | 4.58 | 4.76 | 4.50 | 4.63 | 4.63 | 37,157,400 |
| 14 Dec 2022 | 4.57 | 4.92 | 4.53 | 4.70 | 4.70 | 68,775,700 |
| 13 Dec 2022 | 4.69 | 4.77 | 4.35 | 4.43 | 4.43 | 33,682,400 |
| 12 Dec 2022 | 4.31 | 4.48 | 4.27 | 4.45 | 4.45 | 23,353,200 |
| 09 Dec 2022 | 4.36 | 4.40 | 4.31 | 4.34 | 4.34 | 16,804,200 |
| 08 Dec 2022 | 4.35 | 4.43 | 4.25 | 4.40 | 4.40 | 19,767,400 |
| 07 Dec 2022 | 4.30 | 4.37 | 4.24 | 4.30 | 4.30 | 21,933,400 |
| 06 Dec 2022 | 4.54 | 4.55 | 4.26 | 4.32 | 4.32 | 41,048,400 |
| 05 Dec 2022 | 4.70 | 4.73 | 4.47 | 4.53 | 4.53 | 28,384,800 |
| 02 Dec 2022 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 23,866,400 |
| 01 Dec 2022 | 4.86 | 4.91 | 4.67 | 4.74 | 4.74 | 34,842,000 |
| 30 Nov 2022 | 4.55 | 4.85 | 4.52 | 4.83 | 4.83 | 49,235,500 |
| 29 Nov 2022 | 4.46 | 4.57 | 4.44 | 4.56 | 4.56 | 40,676,700 |
| 28 Nov 2022 | 4.54 | 4.63 | 4.41 | 4.45 | 4.45 | 46,991,100 |
| 25 Nov 2022 | 4.67 | 4.67 | 4.51 | 4.60 | 4.60 | 28,016,500 |
| 23 Nov 2022 | 4.67 | 4.71 | 4.53 | 4.66 | 4.66 | 58,395,300 |
| 22 Nov 2022 | 4.90 | 4.90 | 4.60 | 4.64 | 4.64 | 76,694,100 |
| 21 Nov 2022 | 5.13 | 5.19 | 4.80 | 4.87 | 4.87 | 99,355,000 |
| 18 Nov 2022 | 5.48 | 5.49 | 5.16 | 5.18 | 5.18 | 36,633,900 |
| 17 Nov 2022 | 5.34 | 5.51 | 5.28 | 5.38 | 5.38 | 34,036,700 |
| 16 Nov 2022 | 5.77 | 5.77 | 5.47 | 5.53 | 5.53 | 43,267,800 |
| 15 Nov 2022 | 6.10 | 6.13 | 5.80 | 5.85 | 5.85 | 59,806,400 |
| 14 Nov 2022 | 5.89 | 6.05 | 5.72 | 5.86 | 5.86 | 47,833,200 |
| 11 Nov 2022 | 5.32 | 6.00 | 5.32 | 5.95 | 5.95 | 84,353,300 |
| 10 Nov 2022 | 5.27 | 5.44 | 5.09 | 5.34 | 5.34 | 69,817,600 |
| 09 Nov 2022 | 5.03 | 5.06 | 4.94 | 4.98 | 4.98 | 45,924,000 |
| 08 Nov 2022 | 5.18 | 5.30 | 5.05 | 5.10 | 5.10 | 48,009,700 |
| 07 Nov 2022 | 5.23 | 5.28 | 5.12 | 5.18 | 5.18 | 39,915,100 |
| 04 Nov 2022 | 5.49 | 5.51 | 5.06 | 5.18 | 5.18 | 53,554,200 |
| 03 Nov 2022 | 5.03 | 5.39 | 5.01 | 5.36 | 5.36 | 55,484,100 |
| 02 Nov 2022 | 5.68 | 5.70 | 5.03 | 5.12 | 5.12 | 106,803,800 |
| 01 Nov 2022 | 6.46 | 6.47 | 5.67 | 5.73 | 5.73 | 159,097,200 |
| 31 Oct 2022 | 5.56 | 5.67 | 5.36 | 5.44 | 5.44 | 61,549,200 |
| 28 Oct 2022 | 5.37 | 5.47 | 5.29 | 5.45 | 5.45 | 28,751,000 |
| 27 Oct 2022 | 5.62 | 5.66 | 5.34 | 5.35 | 5.35 | 26,942,700 |
| 26 Oct 2022 | 5.53 | 5.77 | 5.50 | 5.54 | 5.54 | 37,510,600 |
| 25 Oct 2022 | 5.20 | 5.68 | 5.19 | 5.66 | 5.66 | 49,264,000 |
| 24 Oct 2022 | 5.14 | 5.20 | 4.97 | 5.17 | 5.17 | 32,703,200 |
| 21 Oct 2022 | 4.97 | 5.16 | 4.90 | 5.15 | 5.15 | 33,980,000 |
| 20 Oct 2022 | 4.97 | 5.19 | 4.96 | 5.01 | 5.01 | 30,718,900 |
| 19 Oct 2022 | 5.21 | 5.22 | 4.97 | 4.99 | 4.99 | 35,412,300 |
| 18 Oct 2022 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 37,401,900 |
| 17 Oct 2022 | 4.95 | 5.10 | 4.85 | 5.07 | 5.07 | 33,347,900 |
| 14 Oct 2022 | 5.19 | 5.28 | 4.81 | 4.81 | 4.81 | 35,776,200 |
| 13 Oct 2022 | 4.89 | 5.22 | 4.84 | 5.09 | 5.09 | 32,629,000 |
| 12 Oct 2022 | 4.98 | 5.12 | 4.88 | 5.08 | 5.08 | 26,339,800 |
| 11 Oct 2022 | 4.95 | 5.17 | 4.77 | 5.00 | 5.00 | 35,828,900 |
| 10 Oct 2022 | 5.01 | 5.03 | 4.91 | 4.97 | 4.97 | 22,211,500 |
| 07 Oct 2022 | 5.13 | 5.15 | 4.96 | 5.01 | 5.01 | 27,856,200 |
| 06 Oct 2022 | 5.27 | 5.47 | 5.17 | 5.29 | 5.29 | 28,449,200 |
| 05 Oct 2022 | 5.27 | 5.32 | 5.07 | 5.28 | 5.28 | 36,209,300 |
| 04 Oct 2022 | 5.26 | 5.46 | 5.25 | 5.40 | 5.40 | 37,930,500 |
| 03 Oct 2022 | 4.94 | 5.22 | 4.81 | 5.13 | 5.13 | 33,619,400 |
| 30 Sept 2022 | 4.82 | 5.09 | 4.81 | 4.88 | 4.88 | 33,884,400 |
| 29 Sept 2022 | 5.12 | 5.16 | 4.79 | 4.84 | 4.84 | 56,776,400 |
| 28 Sept 2022 | 5.08 | 5.28 | 5.04 | 5.25 | 5.25 | 29,843,200 |
| 27 Sept 2022 | 5.23 | 5.33 | 5.00 | 5.08 | 5.08 | 35,622,200 |
| 26 Sept 2022 | 5.30 | 5.51 | 5.08 | 5.08 | 5.08 | 65,463,200 |
| 23 Sept 2022 | 5.26 | 5.37 | 5.16 | 5.31 | 5.31 | 40,071,900 |
| 22 Sept 2022 | 5.72 | 5.79 | 5.36 | 5.36 | 5.36 | 41,535,300 |
| 21 Sept 2022 | 5.89 | 6.04 | 5.69 | 5.69 | 5.69 | 36,073,900 |
| 20 Sept 2022 | 6.00 | 6.12 | 5.88 | 5.89 | 5.89 | 27,278,200 |
| 19 Sept 2022 | 5.95 | 6.10 | 5.89 | 6.08 | 6.08 | 30,714,100 |
| 16 Sept 2022 | 6.24 | 6.27 | 6.01 | 6.05 | 6.05 | 44,028,900 |
| 15 Sept 2022 | 6.13 | 6.65 | 6.10 | 6.41 | 6.41 | 58,733,500 |
| 14 Sept 2022 | 6.06 | 6.19 | 5.90 | 6.17 | 6.17 | 62,819,300 |
| 13 Sept 2022 | 6.02 | 6.14 | 5.79 | 5.84 | 5.84 | 44,931,900 |
| 12 Sept 2022 | 6.35 | 6.49 | 6.29 | 6.41 | 6.41 | 28,634,000 |
| 09 Sept 2022 | 6.23 | 6.34 | 6.17 | 6.33 | 6.33 | 30,872,900 |
| 08 Sept 2022 | 5.69 | 6.19 | 5.68 | 6.19 | 6.19 | 38,945,300 |
| 07 Sept 2022 | 5.60 | 5.85 | 5.57 | 5.82 | 5.82 | 25,290,200 |
| 06 Sept 2022 | 5.75 | 5.79 | 5.57 | 5.65 | 5.65 | 28,734,800 |
| *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.
