SoFi Technologies, Inc. - Common Stock (SOFI)

16.55
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 24th, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SoFi Technologies, Inc. - Common Stock (SOFI)

DateOpenHighLowCloseVolumeAdjusted Close
9/23/202617.0217.1416.5216.5556,845,90016.55
9/22/202617.9217.9617.0017.1698,688,41717.16
9/21/202617.4617.5216.8316.9765,084,27516.97
9/18/202616.8317.0616.6616.9644,231,55816.96
9/17/202617.3417.3716.7016.7344,099,69316.73
9/16/202617.1117.1616.5316.8449,275,12916.84
9/15/202617.5017.5916.9417.0750,172,15317.07
9/14/202617.0017.7517.0017.6533,428,21417.65
9/11/202617.3217.5017.1217.3224,556,66617.32
9/10/202617.0317.3916.9317.2131,458,61517.21
9/09/202617.9718.0117.3317.3339,729,23017.33
9/08/202618.2218.3517.8918.0130,379,26218.01
9/04/202618.0818.3417.9618.2229,121,75418.22
9/03/202618.0018.7117.9918.5143,654,51918.51
9/02/202617.0517.9416.9217.8440,534,06217.84
9/01/202617.5517.6616.9817.0541,826,16517.05
8/31/202617.7517.9617.5517.8836,552,81017.88
8/28/202619.2019.5018.0318.0646,190,82418.06
8/27/202619.0019.4718.5919.1837,592,88819.18
8/26/202618.9719.3218.7118.8436,482,86618.84
8/25/202618.3319.0218.0719.0040,193,15619.00
8/24/202618.7318.8918.2118.2433,426,89018.24
8/21/202618.1819.1718.0718.9162,406,10018.91
8/20/202618.9219.0017.7217.9245,429,55017.92
8/19/202617.8618.7217.8418.4242,757,52418.42
8/18/202617.9118.3117.6417.6632,533,83417.66
8/17/202618.6818.9618.1718.3170,618,68818.31
8/14/202618.4618.5818.2818.2934,303,10418.29
8/13/202618.1018.6517.8818.4361,803,13418.43
8/12/202618.3718.4017.6517.9437,086,26317.94
8/11/202618.2118.4117.8317.9838,814,26817.98
8/10/202618.3818.4317.9918.1238,200,14918.12
8/07/202618.4618.5418.0218.3851,642,40618.38
8/06/202617.9418.4917.8918.1045,338,91318.10
8/05/202618.7618.8618.2318.2556,813,27918.25
8/04/202618.2318.7118.1218.7061,281,57518.70
8/03/202616.5218.0816.4518.0383,764,05418.03
7/31/202616.4416.5015.8316.3156,688,85116.31
7/30/202615.3216.4815.2616.4783,280,82816.47
7/29/202615.5015.7714.0115.25193,331,94215.25
7/28/202616.5616.8516.1716.7483,001,60916.74
7/27/202616.9417.5016.6916.8866,596,62916.88
7/24/202616.7216.8216.3316.4692,994,82116.46
7/23/202616.8917.0616.4716.6573,377,86416.65
7/22/202617.4817.6116.9617.0790,379,75517.07
7/21/202617.0817.6617.0617.6486,339,90817.64
7/20/202617.4217.4516.9717.0181,046,10617.01
7/17/202616.8417.5716.4717.2889,973,84417.28
7/16/202617.7617.9317.2217.3271,826,58317.32
7/15/202618.7718.9817.7617.8772,286,89817.87
7/14/202618.2118.8418.1418.5589,278,38018.55
7/13/202619.0019.2418.0518.1397,554,21718.13
7/10/202619.1019.7418.6218.7891,658,69818.78
7/09/202617.7518.6317.7118.6270,405,41418.62
7/08/202617.3417.7517.0817.7390,163,71217.73
7/07/202618.6018.7517.7017.7577,608,23317.75
7/06/202618.3519.1218.3118.6180,804,91118.61
7/02/202618.7019.1917.7718.2481,377,53318.24
7/01/202618.1418.8317.9618.4481,095,64918.44
6/30/202618.1018.2417.7117.9374,253,48317.93
6/29/202618.1918.3017.5018.1976,751,26918.19
6/26/202617.0017.9716.9917.8890,629,03717.88
6/25/202617.4017.5716.8217.3088,400,71817.30
6/24/202617.2218.4317.1817.31119,926,91517.31