SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	100.32	100.32	100.29	100.29	100.29	-	849
Sep 9, 2025	100.28	100.30	100.28	100.30	100.30	-	9,724
Sep 8, 2025	100.27	100.29	100.27	100.29	100.29	0.04%	6,155
Sep 5, 2025	100.25	100.27	100.25	100.25	100.25	0.02%	12,817
Sep 4, 2025	100.23	100.23	100.21	100.23	100.23	-	1,533
Sep 3, 2025	100.21	100.22	100.20	100.22	100.22	0.02%	2,920
Sep 2, 2025	100.20	100.20	100.19	100.20	100.20	-	4,178
Aug 29, 2025	100.19	100.20	100.19	100.20	100.20	0.02%	2,286
Aug 28, 2025	100.14	100.33	100.14	100.17	100.17	-0.32%	3,152
Aug 27, 2025	100.48	100.50	100.47	100.50	100.13	0.01%	2,035
Aug 26, 2025	100.47	100.48	100.47	100.48	100.12	0.01%	2,812
Aug 25, 2025	100.46	100.47	100.46	100.47	100.10	-	1,489
Aug 22, 2025	100.45	100.47	100.45	100.47	100.10	0.02%	1,015
Aug 21, 2025	100.43	100.45	100.43	100.45	100.08	0.03%	4,748
Aug 20, 2025	100.40	100.41	100.40	100.41	100.05	0.01%	3,491
Aug 19, 2025	100.39	100.40	100.39	100.40	100.04	-0.01%	3,536
Aug 18, 2025	100.39	100.41	100.38	100.41	100.05	0.03%	3,111
Aug 15, 2025	100.38	100.38	100.38	100.38	100.01	-	663
Aug 14, 2025	100.33	100.38	100.33	100.38	100.02	0.04%	5,137
Aug 13, 2025	100.33	100.34	100.33	100.34	99.97	-	1,775
Aug 12, 2025	100.31	100.34	100.31	100.34	99.98	0.04%	7,604
Aug 11, 2025	100.29	100.30	100.29	100.30	99.94	-0.02%	4,238
Aug 8, 2025	100.29	100.32	100.28	100.32	99.96	0.04%	3,782
Aug 7, 2025	100.26	100.28	100.26	100.28	99.92	0.01%	50,052
Aug 6, 2025	100.24	100.28	100.24	100.27	99.91	0.03%	5,109
Aug 5, 2025	100.24	100.24	100.24	100.24	99.88	-	374
Aug 4, 2025	100.23	100.24	100.23	100.24	99.88	0.01%	5,300
Aug 1, 2025	100.20	100.24	100.20	100.23	99.87	0.05%	7,235
Jul 31, 2025	100.19	100.19	100.17	100.18	99.82	-0.01%	7,837
Jul 30, 2025	100.16	100.19	100.16	100.19	99.83	-0.32%	4,862
Jul 29, 2025	100.51	100.51	100.51	100.51	99.79	0.01%	1,106
Jul 28, 2025	100.50	100.50	100.49	100.50	99.77	-	3,596
Jul 25, 2025	100.48	100.50	100.48	100.50	99.77	0.03%	2,074
Jul 24, 2025	100.44	100.46	100.44	100.46	99.74	-	3,609
Jul 23, 2025	100.45	100.46	100.45	100.46	99.73	-	3,824
Jul 22, 2025	100.44	100.45	100.43	100.45	99.73	0.02%	2,326
Jul 21, 2025	100.42	100.43	100.41	100.43	99.70	0.02%	2,762
Jul 18, 2025	100.40	100.41	100.40	100.41	99.68	0.02%	1,213
Jul 17, 2025	100.36	100.39	100.36	100.39	99.66	0.01%	1,105
Jul 16, 2025	100.36	100.37	100.35	100.37	99.65	-0.01%	3,256
Jul 15, 2025	100.35	100.39	100.34	100.38	99.66	0.02%	7,874
Jul 14, 2025	100.35	100.36	100.35	100.36	99.64	0.03%	2,736
Jul 11, 2025	100.33	100.33	100.33	100.33	99.61	0.02%	292
Jul 10, 2025	100.28	100.31	100.28	100.31	99.59	0.02%	1,778
Jul 9, 2025	100.27	100.29	100.27	100.29	99.57	0.02%	2,716
Jul 8, 2025	100.27	100.27	100.25	100.27	99.55	-0.04%	6,768
Jul 7, 2025	100.24	100.31	100.24	100.31	99.59	0.05%	12,813
Jul 3, 2025	100.24	100.26	100.24	100.26	99.54	0.05%	9,417
Jul 2, 2025	100.20	100.21	100.20	100.21	99.49	0.02%	5,023
Jul 1, 2025	100.19	100.19	100.19	100.19	99.46	0.01%	2,323