SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	100.31	100.36	100.31	100.35	100.35	0.05%	8,187
Apr 14, 2025	100.28	100.30	100.28	100.30	100.30	0.02%	2,622
Apr 11, 2025	100.25	100.30	100.25	100.28	100.28	-0.02%	2,326
Apr 10, 2025	100.22	100.30	100.03	100.30	100.30	0.08%	10,017
Apr 9, 2025	100.29	100.29	100.18	100.22	100.22	-0.09%	1,004,850
Apr 8, 2025	100.28	100.31	100.28	100.31	100.31	-0.02%	3,079
Apr 7, 2025	100.28	100.33	100.27	100.33	100.33	0.07%	4,280
Apr 4, 2025	100.24	100.26	100.23	100.26	100.26	0.01%	11,304
Apr 3, 2025	100.24	100.25	100.22	100.25	100.25	0.02%	2,949
Apr 2, 2025	100.21	100.22	100.21	100.22	100.22	-	1,841
Apr 1, 2025	100.21	100.22	100.21	100.22	100.22	0.02%	4,282
Mar 31, 2025	100.19	100.20	100.19	100.20	100.20	0.01%	3,031
Mar 28, 2025	100.19	100.19	100.18	100.19	100.19	-0.33%	4,691
Mar 27, 2025	100.50	100.52	100.49	100.52	100.16	0.01%	10,800
Mar 26, 2025	100.50	100.51	100.49	100.51	100.15	0.02%	2,252
Mar 25, 2025	100.49	100.49	100.49	100.49	100.13	0.01%	1,970
Mar 24, 2025	100.46	100.48	100.46	100.48	100.12	0.02%	5,651
Mar 21, 2025	100.45	100.46	100.45	100.46	100.10	0.03%	1,205
Mar 20, 2025	100.42	100.43	100.42	100.43	100.07	0.01%	3,034
Mar 19, 2025	100.41	100.42	100.40	100.42	100.06	0.02%	6,146
Mar 18, 2025	100.40	100.40	100.39	100.40	100.04	0.02%	6,555
Mar 17, 2025	100.37	100.38	100.35	100.38	100.01	-	4,581
Mar 14, 2025	100.38	100.38	100.36	100.38	100.01	0.02%	3,555
Mar 13, 2025	100.34	100.35	100.33	100.35	99.99	0.02%	7,827
Mar 12, 2025	100.32	100.33	100.32	100.33	99.96	0.02%	1,654
Mar 11, 2025	100.32	100.32	100.30	100.30	99.94	-0.01%	7,524
Mar 10, 2025	100.31	100.32	100.31	100.32	99.95	0.01%	4,279
Mar 7, 2025	100.30	100.32	100.30	100.31	99.95	0.04%	4,803
Mar 6, 2025	100.25	100.27	100.25	100.27	99.91	0.01%	1,782
Mar 5, 2025	100.26	100.26	100.24	100.25	99.89	-	2,193
Mar 4, 2025	100.23	100.25	100.23	100.25	99.89	0.01%	1,799
Mar 3, 2025	100.22	100.24	100.21	100.24	99.88	0.02%	2,431
Feb 28, 2025	100.20	100.21	100.19	100.21	99.85	0.03%	1,603
Feb 27, 2025	100.17	100.18	100.16	100.18	99.82	-0.33%	2,534
Feb 26, 2025	100.49	100.51	100.49	100.51	99.81	0.03%	2,802
Feb 25, 2025	100.50	100.50	100.47	100.48	99.78	-0.01%	8,619
Feb 24, 2025	100.49	100.50	100.48	100.50	99.79	-	83,057
Feb 21, 2025	100.48	100.50	100.44	100.50	99.80	0.06%	9,118
Feb 20, 2025	100.43	100.45	100.43	100.44	99.74	0.06%	2,735
Feb 19, 2025	100.42	100.42	100.38	100.38	99.68	-0.05%	22,944
Feb 18, 2025	100.42	100.44	100.41	100.43	99.73	-0.01%	1,789
Feb 14, 2025	100.41	100.45	100.41	100.44	99.74	0.08%	10,288
Feb 13, 2025	100.36	100.37	100.36	100.37	99.66	0.02%	681
Feb 12, 2025	100.34	100.35	100.33	100.35	99.64	-	1,909
Feb 11, 2025	100.34	100.34	100.33	100.34	99.64	0.02%	1,504
Feb 10, 2025	100.33	100.33	100.32	100.32	99.62	-	31,999
Feb 7, 2025	100.32	100.32	100.32	100.32	99.62	0.03%	264
Feb 6, 2025	100.29	100.30	100.28	100.29	99.59	-	2,606
Feb 5, 2025	100.26	100.39	100.26	100.29	99.59	0.01%	18,928
Feb 4, 2025	100.26	100.28	100.25	100.28	99.57	0.02%	8,083