SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.30	100.31	100.28	100.31	100.31	0.04%	1,358
Mar 12, 2026	100.25	100.27	100.23	100.27	100.27	0.01%	5,955
Mar 11, 2026	100.26	100.26	100.23	100.25	100.25	0.01%	3,621
Mar 10, 2026	100.23	100.25	100.22	100.24	100.24	-	1,960
Mar 9, 2026	100.22	100.24	100.22	100.24	100.24	0.01%	1,782
Mar 6, 2026	100.23	100.53	100.22	100.22	100.22	0.03%	6,462
Mar 5, 2026	100.17	100.25	100.15	100.19	100.19	0.03%	5,717
Mar 4, 2026	100.16	100.17	100.16	100.16	100.16	-	1,439
Mar 3, 2026	100.15	100.16	100.14	100.15	100.15	0.02%	1,467
Mar 2, 2026	100.13	100.14	100.12	100.13	100.13	-0.32%	5,295
Feb 27, 2026	100.11	100.46	100.11	100.46	100.46	0.24%	5,066
Feb 26, 2026	100.09	100.21	100.07	100.21	100.21	-0.18%	5,773
Feb 25, 2026	100.40	100.41	100.38	100.40	100.09	-	6,482
Feb 24, 2026	100.39	100.40	100.38	100.40	100.10	0.02%	5,307
Feb 23, 2026	100.37	100.39	100.35	100.38	100.07	0.01%	7,268
Feb 20, 2026	100.34	100.38	100.34	100.37	100.06	0.03%	4,002
Feb 19, 2026	100.34	100.35	100.32	100.34	100.03	0.01%	8,279
Feb 18, 2026	100.30	100.32	100.30	100.32	100.02	0.01%	4,105
Feb 17, 2026	100.30	100.40	100.24	100.31	100.00	-0.01%	46,022
Feb 13, 2026	100.30	100.32	100.30	100.32	100.02	-0.02%	2,380
Feb 12, 2026	100.28	100.34	100.27	100.34	100.04	0.09%	8,867
Feb 11, 2026	100.26	100.26	100.25	100.25	99.95	0.01%	2,031
Feb 10, 2026	100.22	100.26	100.22	100.25	99.94	0.01%	5,955
Feb 9, 2026	100.21	100.24	100.21	100.24	99.93	-	3,877
Feb 6, 2026	100.24	100.24	100.24	100.24	99.94	0.03%	3,688
Feb 5, 2026	100.19	100.21	100.17	100.21	99.90	-	3,717
Feb 4, 2026	100.16	100.27	100.16	100.21	99.91	0.03%	7,703
Feb 3, 2026	100.16	100.19	100.15	100.18	99.88	0.02%	6,598
Feb 2, 2026	100.17	100.17	100.16	100.16	99.85	-0.01%	5,507
Jan 30, 2026	100.13	100.18	100.13	100.17	99.86	0.03%	7,099
Jan 29, 2026	100.13	100.13	100.11	100.13	99.83	-0.29%	5,643
Jan 28, 2026	100.43	100.44	100.42	100.43	99.82	-	4,966
Jan 27, 2026	100.43	100.43	100.39	100.43	99.82	0.03%	9,864
Jan 26, 2026	100.40	100.40	100.40	100.40	99.79	0.01%	2,709
Jan 23, 2026	100.37	100.40	100.36	100.39	99.78	-0.04%	7,546
Jan 22, 2026	100.39	100.67	100.39	100.43	99.82	0.06%	12,765
Jan 21, 2026	100.35	100.38	100.35	100.37	99.76	0.03%	4,771
Jan 20, 2026	100.32	100.34	100.25	100.33	99.72	-	13,666
Jan 16, 2026	100.35	100.35	100.31	100.34	99.73	0.02%	7,294
Jan 15, 2026	100.29	100.31	100.28	100.31	99.70	0.02%	5,515
Jan 14, 2026	100.30	100.30	100.26	100.29	99.68	0.01%	4,943
Jan 13, 2026	100.29	100.29	100.28	100.28	99.67	0.03%	4,016
Jan 12, 2026	100.27	100.28	100.25	100.25	99.64	-0.01%	7,681
Jan 9, 2026	100.26	100.27	100.26	100.27	99.66	0.02%	36,872
Jan 8, 2026	100.23	100.26	100.21	100.25	99.64	0.03%	6,241
Jan 7, 2026	100.22	100.29	100.21	100.21	99.60	-0.01%	5,467
Jan 6, 2026	100.22	100.23	100.21	100.22	99.61	0.04%	13,131
Jan 5, 2026	100.17	100.21	100.17	100.18	99.57	-0.03%	4,545
Jan 2, 2026	100.17	100.24	100.15	100.21	99.60	0.02%	11,109
Dec 31, 2025	100.16	100.19	100.16	100.19	99.58	0.01%	6,212