SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	100.22	100.29	100.21	100.21	100.21	-0.01%	5,455
Jan 6, 2026	100.22	100.23	100.21	100.22	100.22	0.04%	13,130
Jan 5, 2026	100.17	100.21	100.17	100.18	100.18	-0.03%	4,115
Jan 2, 2026	100.17	100.24	100.15	100.21	100.21	0.02%	11,109
Dec 31, 2025	100.16	100.19	100.16	100.19	100.19	0.01%	6,212
Dec 30, 2025	100.12	100.22	100.12	100.18	100.18	0.06%	5,324
Dec 29, 2025	100.14	100.14	100.12	100.12	100.12	-0.30%	3,206
Dec 26, 2025	100.40	100.43	100.39	100.42	100.11	0.03%	8,994
Dec 24, 2025	100.37	100.41	100.37	100.39	100.08	-	4,602
Dec 23, 2025	100.38	100.40	100.37	100.40	100.09	0.01%	5,545
Dec 22, 2025	100.34	100.38	100.34	100.38	100.07	0.02%	12,651
Dec 19, 2025	100.37	100.37	100.35	100.36	100.05	-	9,152
Dec 18, 2025	100.33	100.46	100.32	100.36	100.05	0.01%	5,433
Dec 17, 2025	100.32	100.40	100.29	100.35	100.04	0.04%	5,834
Dec 16, 2025	100.31	100.32	100.29	100.31	100.00	-	3,636
Dec 15, 2025	100.30	100.31	100.29	100.31	100.00	0.01%	5,083
Dec 12, 2025	100.27	100.31	100.27	100.30	99.99	0.05%	7,639
Dec 11, 2025	100.26	100.27	100.24	100.25	99.94	-0.02%	3,869
Dec 10, 2025	100.25	100.27	100.23	100.27	99.96	0.02%	3,334
Dec 9, 2025	100.24	100.25	100.24	100.25	99.94	0.01%	5,959
Dec 8, 2025	100.24	100.24	100.23	100.24	99.93	0.01%	2,667
Dec 5, 2025	100.20	100.23	100.20	100.22	99.91	0.01%	3,173
Dec 4, 2025	100.18	100.21	100.17	100.21	99.91	0.01%	3,424
Dec 3, 2025	100.18	100.23	100.16	100.20	99.89	0.03%	7,543
Dec 2, 2025	100.15	100.17	100.14	100.17	99.86	-	2,612
Dec 1, 2025	100.13	100.17	100.13	100.16	99.85	0.02%	6,206
Nov 28, 2025	100.14	100.15	100.14	100.14	99.83	0.02%	2,266
Nov 26, 2025	100.12	100.17	100.10	100.12	99.81	-0.32%	13,618
Nov 25, 2025	100.40	100.44	100.39	100.44	99.80	0.03%	7,673
Nov 24, 2025	100.41	100.41	100.41	100.41	99.76	-0.01%	1,692
Nov 21, 2025	100.42	100.42	100.35	100.42	99.78	0.03%	2,511
Nov 20, 2025	100.39	100.40	100.32	100.39	99.75	0.02%	6,555
Nov 19, 2025	100.37	100.37	100.35	100.37	99.72	-	9,472
Nov 18, 2025	100.35	100.36	100.34	100.36	99.72	-	10,982
Nov 17, 2025	100.32	100.40	100.32	100.37	99.72	0.03%	5,632
Nov 14, 2025	100.32	100.38	100.32	100.33	99.69	0.01%	5,322
Nov 13, 2025	100.29	100.33	100.28	100.32	99.67	0.01%	4,727
Nov 12, 2025	100.29	100.31	100.28	100.31	99.66	0.04%	5,323
Nov 11, 2025	100.27	100.28	100.25	100.27	99.62	-	3,242
Nov 10, 2025	100.28	100.29	100.25	100.27	99.63	-	11,830
Nov 7, 2025	100.25	100.27	100.23	100.27	99.63	-	5,983
Nov 6, 2025	100.23	100.27	100.22	100.27	99.63	0.06%	5,834
Nov 5, 2025	100.21	100.21	100.20	100.21	99.57	-	1,647
Nov 4, 2025	100.16	100.20	100.16	100.20	99.56	0.03%	4,952
Nov 3, 2025	100.17	100.17	100.15	100.17	99.53	-0.01%	16,951
Oct 31, 2025	100.16	100.19	100.16	100.18	99.54	0.03%	4,381
Oct 30, 2025	100.14	100.15	100.14	100.15	99.51	-0.33%	3,294
Oct 29, 2025	100.48	100.49	100.45	100.48	99.49	-	12,908
Oct 28, 2025	100.47	100.48	100.46	100.48	99.49	-0.41%	2,840
Oct 27, 2025	100.46	100.89	100.45	100.89	99.89	0.43%	8,973