SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	100.26	100.28	100.25	100.28	100.28	0.02%	8,083
Feb 3, 2025	100.25	100.26	100.24	100.26	100.26	0.02%	2,008
Jan 31, 2025	100.23	100.23	100.22	100.23	100.23	0.03%	2,008
Jan 30, 2025	100.19	100.20	100.19	100.20	100.20	-0.35%	1,348
Jan 29, 2025	100.55	100.55	100.55	100.55	100.19	-	483
Jan 28, 2025	100.53	100.55	100.53	100.55	100.19	0.02%	1,218
Jan 27, 2025	100.50	100.53	100.50	100.53	100.17	0.01%	3,883
Jan 24, 2025	100.51	100.52	100.50	100.52	100.16	-0.01%	2,972
Jan 23, 2025	100.47	100.53	100.47	100.52	100.16	0.05%	8,698
Jan 22, 2025	100.45	100.47	100.45	100.47	100.11	0.01%	1,672
Jan 21, 2025	100.45	100.46	100.44	100.46	100.10	0.02%	2,737
Jan 17, 2025	100.44	100.45	100.43	100.44	100.08	0.04%	3,454
Jan 16, 2025	100.39	100.40	100.39	100.40	100.04	-	1,479
Jan 15, 2025	100.41	100.41	100.38	100.40	100.04	0.01%	3,065
Jan 14, 2025	100.37	100.38	100.37	100.38	100.02	0.02%	2,362
Jan 13, 2025	100.36	100.37	100.36	100.36	100.00	0.01%	941
Jan 10, 2025	100.33	100.35	100.33	100.35	99.99	0.03%	2,832
Jan 8, 2025	100.30	100.33	100.30	100.31	99.95	0.02%	1,995
Jan 7, 2025	100.29	100.29	100.28	100.29	99.93	-	606
Jan 6, 2025	100.27	100.29	100.27	100.29	99.93	0.01%	1,610
Jan 3, 2025	100.25	100.32	100.25	100.28	99.92	0.04%	11,850
Jan 2, 2025	100.23	100.27	100.22	100.24	99.88	0.02%	2,433
Dec 31, 2024	100.20	100.23	100.20	100.22	99.86	0.03%	1,504
Dec 30, 2024	100.18	100.19	100.18	100.19	99.83	-	1,253
Dec 27, 2024	100.18	100.19	100.17	100.19	99.83	-0.37%	8,504
Dec 26, 2024	100.53	100.57	100.53	100.57	99.82	0.05%	3,667
Dec 24, 2024	100.51	100.52	100.49	100.52	99.77	0.41%	1,153
Dec 23, 2024	100.48	100.51	100.10	100.10	99.36	-0.40%	6,208
Dec 20, 2024	100.48	100.50	100.48	100.50	99.76	0.07%	8,741
Dec 19, 2024	100.42	100.43	100.42	100.43	99.68	0.01%	1,677
Dec 18, 2024	100.43	100.43	100.41	100.42	99.67	0.01%	2,235
Dec 17, 2024	100.40	100.40	100.39	100.40	99.66	0.10%	1,333
Dec 16, 2024	100.29	100.30	100.29	100.30	99.55	-	673
Dec 13, 2024	100.39	100.39	100.30	100.30	99.56	-0.06%	14,243
Dec 12, 2024	100.35	100.36	100.35	100.36	99.62	-	622
Dec 11, 2024	100.35	100.36	100.35	100.36	99.61	0.02%	474
Dec 10, 2024	100.32	100.33	100.32	100.33	99.59	-	1,283
Dec 9, 2024	100.33	100.33	100.33	100.33	99.58	-0.04%	1,021
Dec 6, 2024	100.30	100.43	100.30	100.37	99.63	0.15%	27,893
Dec 5, 2024	100.21	100.26	100.21	100.22	99.48	-0.02%	25,952
Dec 4, 2024	100.25	100.25	100.24	100.25	99.50	-0.03%	1,921
Dec 3, 2024	100.25	100.28	100.25	100.28	99.53	0.07%	2,608
Dec 2, 2024	100.20	100.24	100.20	100.21	99.46	0.02%	2,454
Nov 29, 2024	100.18	100.19	100.18	100.19	99.44	0.05%	969
Nov 27, 2024	100.15	100.15	100.13	100.14	99.39	-0.37%	996
Nov 26, 2024	100.50	100.51	100.50	100.51	99.38	-	990
Nov 25, 2024	100.51	100.51	100.49	100.51	99.38	0.01%	1,902
Nov 22, 2024	100.48	100.49	100.47	100.49	99.36	0.03%	1,972
Nov 21, 2024	100.45	100.46	100.45	100.46	99.33	0.04%	2,308
Nov 20, 2024	100.38	100.42	100.38	100.41	99.28	-0.02%	9,426
Nov 19, 2024	100.42	100.45	100.42	100.43	99.30	0.03%	2,312
Nov 18, 2024	100.39	100.40	100.39	100.40	99.27	0.01%	964
Nov 15, 2024	100.39	100.39	100.39	100.39	99.26	0.03%	510
Nov 14, 2024	100.36	100.36	100.34	100.35	99.22	0.02%	1,666
Nov 13, 2024	100.33	100.35	100.33	100.33	99.21	-	6,036
Nov 12, 2024	100.33	100.35	100.33	100.33	99.21	0.01%	5,626
Nov 11, 2024	100.31	100.32	100.31	100.32	99.20	-0.02%	1,320
Nov 8, 2024	100.33	100.36	100.33	100.34	99.21	0.06%	4,076
Nov 7, 2024	100.28	100.28	100.28	100.28	99.16	0.02%	905
Nov 6, 2024	100.25	100.26	100.24	100.26	99.13	0.02%	2,550
Nov 5, 2024	100.23	100.24	100.22	100.24	99.11	-	4,635
Nov 4, 2024	100.23	100.24	100.23	100.23	99.11	0.02%	2,796
Nov 1, 2024	100.21	100.21	100.20	100.21	99.09	0.04%	446
Oct 31, 2024	100.18	100.18	100.17	100.18	99.05	0.02%	1,631
Oct 30, 2024	100.17	100.17	100.16	100.16	99.03	-0.40%	1,985
Oct 29, 2024	100.56	100.56	100.56	100.56	99.03	-	338
Oct 28, 2024	100.55	100.57	100.54	100.55	99.02	0.02%	8,315
Oct 25, 2024	100.53	100.56	100.52	100.53	99.00	0.05%	22,307
Oct 24, 2024	100.55	100.55	100.48	100.48	98.95	-0.03%	30,263
Oct 23, 2024	100.51	100.51	100.51	100.51	98.98	0.04%	591
Oct 22, 2024	100.50	100.50	100.46	100.47	98.95	0.06%	5,199
Oct 21, 2024	100.48	100.48	100.41	100.42	98.89	-0.06%	10,695
Oct 18, 2024	100.49	100.49	100.48	100.48	98.95	0.07%	353
Oct 17, 2024	100.43	100.43	100.40	100.41	98.88	-0.03%	17,176
Oct 16, 2024	100.43	100.44	100.43	100.44	98.91	0.02%	1,496
Oct 15, 2024	100.42	100.44	100.42	100.42	98.89	0.01%	2,511
Oct 14, 2024	100.39	100.41	100.39	100.41	98.88	-	787
Oct 11, 2024	100.40	100.41	100.40	100.41	98.88	0.05%	530
Oct 10, 2024	100.36	100.36	100.34	100.35	98.83	0.01%	1,104
Oct 9, 2024	100.34	100.34	100.34	100.34	98.82	0.02%	918
Oct 8, 2024	100.31	100.33	100.31	100.32	98.80	0.01%	1,793
Oct 7, 2024	100.28	100.31	100.28	100.31	98.78	-0.01%	1,018
Oct 4, 2024	100.30	100.32	100.29	100.32	98.80	0.07%	67,793
Oct 3, 2024	100.29	100.29	100.25	100.25	98.73	-	773
Oct 2, 2024	100.24	100.36	100.24	100.25	98.72	0.01%	10,569
Oct 1, 2024	100.22	100.23	100.21	100.23	98.71	0.01%	528
Sep 30, 2024	100.22	100.22	100.22	100.22	98.70	-0.03%	478
Sep 27, 2024	100.23	100.25	100.23	100.25	98.72	-0.38%	726,157