SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	100.48	100.51	100.10	100.10	100.10	-0.40%	6,208
Dec 20, 2024	100.48	100.50	100.48	100.50	100.50	0.07%	8,741
Dec 19, 2024	100.42	100.43	100.42	100.43	100.43	0.01%	1,677
Dec 18, 2024	100.43	100.43	100.41	100.42	100.42	0.01%	2,235
Dec 17, 2024	100.40	100.40	100.39	100.40	100.40	0.10%	1,333
Dec 16, 2024	100.29	100.30	100.29	100.30	100.30	-	673
Dec 13, 2024	100.39	100.39	100.30	100.30	100.30	-0.06%	14,243
Dec 12, 2024	100.35	100.36	100.35	100.36	100.36	-	622
Dec 11, 2024	100.35	100.36	100.35	100.36	100.36	0.02%	474
Dec 10, 2024	100.32	100.33	100.32	100.33	100.33	-	1,283
Dec 9, 2024	100.33	100.33	100.33	100.33	100.33	-0.04%	1,021
Dec 6, 2024	100.30	100.43	100.30	100.37	100.37	0.15%	27,893
Dec 5, 2024	100.21	100.26	100.21	100.22	100.22	-0.02%	25,952
Dec 4, 2024	100.25	100.25	100.24	100.25	100.25	-0.03%	1,921
Dec 3, 2024	100.25	100.28	100.25	100.28	100.28	0.07%	2,608
Dec 2, 2024	100.20	100.24	100.20	100.21	100.21	0.02%	2,454
Nov 29, 2024	100.18	100.19	100.18	100.19	100.19	0.05%	969
Nov 27, 2024	100.15	100.15	100.13	100.14	100.14	-0.37%	996
Nov 26, 2024	100.50	100.51	100.50	100.51	100.12	-	990
Nov 25, 2024	100.51	100.51	100.49	100.51	100.12	0.01%	1,902
Nov 22, 2024	100.48	100.49	100.47	100.49	100.11	0.03%	1,972
Nov 21, 2024	100.45	100.46	100.45	100.46	100.07	0.04%	2,308
Nov 20, 2024	100.38	100.42	100.38	100.41	100.03	-0.02%	9,426
Nov 19, 2024	100.42	100.45	100.42	100.43	100.05	0.03%	2,312
Nov 18, 2024	100.39	100.40	100.39	100.40	100.02	0.01%	964
Nov 15, 2024	100.39	100.39	100.39	100.39	100.00	0.03%	510
Nov 14, 2024	100.36	100.36	100.34	100.35	99.97	0.02%	1,666
Nov 13, 2024	100.33	100.35	100.33	100.33	99.95	-	6,036
Nov 12, 2024	100.33	100.35	100.33	100.33	99.95	0.01%	5,626
Nov 11, 2024	100.31	100.32	100.31	100.32	99.94	-0.02%	1,320
Nov 8, 2024	100.33	100.36	100.33	100.34	99.96	0.06%	4,076
Nov 7, 2024	100.28	100.28	100.28	100.28	99.90	0.02%	905
Nov 6, 2024	100.25	100.26	100.24	100.26	99.87	0.02%	2,550
Nov 5, 2024	100.23	100.24	100.22	100.24	99.85	-	4,635
Nov 4, 2024	100.23	100.24	100.23	100.23	99.85	0.02%	2,796
Nov 1, 2024	100.21	100.21	100.20	100.21	99.83	0.04%	446
Oct 31, 2024	100.18	100.18	100.17	100.18	99.79	0.02%	1,631
Oct 30, 2024	100.17	100.17	100.16	100.16	99.77	-0.40%	1,985
Oct 29, 2024	100.56	100.56	100.56	100.56	99.77	-	338
Oct 28, 2024	100.55	100.57	100.54	100.55	99.76	0.02%	8,315
Oct 25, 2024	100.53	100.56	100.52	100.53	99.74	0.05%	22,307
Oct 24, 2024	100.55	100.55	100.48	100.48	99.69	-0.03%	30,263
Oct 23, 2024	100.51	100.51	100.51	100.51	99.72	0.04%	591
Oct 22, 2024	100.50	100.50	100.46	100.47	99.69	0.06%	5,199
Oct 21, 2024	100.48	100.48	100.41	100.42	99.63	-0.06%	10,695
Oct 18, 2024	100.49	100.49	100.48	100.48	99.69	0.07%	353
Oct 17, 2024	100.43	100.43	100.40	100.41	99.62	-0.03%	17,176
Oct 16, 2024	100.43	100.44	100.43	100.44	99.65	0.02%	1,496
Oct 15, 2024	100.42	100.44	100.42	100.42	99.63	0.01%	2,511
Oct 14, 2024	100.39	100.41	100.39	100.41	99.62	-	787
Oct 11, 2024	100.40	100.41	100.40	100.41	99.62	0.05%	530
Oct 10, 2024	100.36	100.36	100.34	100.35	99.56	0.01%	1,104
Oct 9, 2024	100.34	100.34	100.34	100.34	99.55	0.02%	918
Oct 8, 2024	100.31	100.33	100.31	100.32	99.53	0.01%	1,793
Oct 7, 2024	100.28	100.31	100.28	100.31	99.52	-0.01%	1,018
Oct 4, 2024	100.30	100.32	100.29	100.32	99.53	0.07%	67,793
Oct 3, 2024	100.29	100.29	100.25	100.25	99.47	-	773
Oct 2, 2024	100.24	100.36	100.24	100.25	99.46	0.01%	10,569
Oct 1, 2024	100.22	100.23	100.21	100.23	99.45	0.01%	528
Sep 30, 2024	100.22	100.22	100.22	100.22	99.43	-0.03%	478
Sep 27, 2024	100.23	100.25	100.23	100.25	99.46	-0.38%	726,157