SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	100.30	100.32	100.29	100.29	100.29	0.01%	583,569
Oct 9, 2025	100.28	100.28	100.28	100.28	100.28	0.04%	404
Oct 8, 2025	100.25	100.25	100.24	100.24	100.24	0.01%	1,514
Oct 7, 2025	100.22	100.24	100.22	100.23	100.23	-	6,313
Oct 6, 2025	100.23	100.24	100.22	100.24	100.24	0.01%	3,485
Oct 3, 2025	100.21	100.23	100.21	100.22	100.22	0.03%	3,588
Oct 2, 2025	100.18	100.19	100.18	100.19	100.19	0.01%	640
Oct 1, 2025	100.17	100.18	100.17	100.17	100.17	-	2,005
Sep 30, 2025	100.15	100.17	100.15	100.17	100.17	0.01%	1,703
Sep 29, 2025	100.15	100.41	100.15	100.15	100.15	-0.33%	6,239
Sep 26, 2025	100.48	100.49	100.48	100.49	100.12	0.01%	1,707
Sep 25, 2025	100.47	100.47	100.45	100.47	100.11	0.02%	4,196
Sep 24, 2025	100.46	100.46	100.44	100.45	100.09	0.01%	1,652
Sep 23, 2025	100.44	100.44	100.43	100.44	100.08	0.04%	1,505
Sep 22, 2025	100.44	100.44	100.40	100.40	100.04	-0.01%	5,077
Sep 19, 2025	100.41	100.42	100.40	100.42	100.05	0.02%	2,794
Sep 18, 2025	100.40	100.40	100.38	100.39	100.03	0.01%	699
Sep 17, 2025	100.36	100.38	100.36	100.38	100.01	0.01%	2,083
Sep 16, 2025	100.36	100.37	100.36	100.37	100.00	0.01%	3,265
Sep 15, 2025	100.34	100.35	100.34	100.35	99.99	0.01%	1,897
Sep 12, 2025	100.33	100.34	100.33	100.34	99.98	0.05%	1,642
Sep 11, 2025	100.29	100.31	100.28	100.29	99.92	-	19,749
Sep 10, 2025	100.32	100.32	100.29	100.29	99.93	-	849
Sep 9, 2025	100.28	100.30	100.28	100.30	99.93	-	9,724
Sep 8, 2025	100.27	100.29	100.27	100.29	99.93	0.04%	6,155
Sep 5, 2025	100.25	100.27	100.25	100.25	99.89	0.02%	12,817
Sep 4, 2025	100.23	100.23	100.21	100.23	99.86	-	1,533
Sep 3, 2025	100.21	100.22	100.20	100.22	99.86	0.02%	2,920
Sep 2, 2025	100.20	100.20	100.19	100.20	99.83	-	4,178
Aug 29, 2025	100.19	100.20	100.19	100.20	99.83	0.02%	2,286
Aug 28, 2025	100.14	100.33	100.14	100.17	99.81	-0.32%	3,152
Aug 27, 2025	100.48	100.50	100.47	100.50	99.77	0.01%	2,035
Aug 26, 2025	100.47	100.48	100.47	100.48	99.76	0.01%	2,812
Aug 25, 2025	100.46	100.47	100.46	100.47	99.74	-	1,489
Aug 22, 2025	100.45	100.47	100.45	100.47	99.74	0.02%	1,015
Aug 21, 2025	100.43	100.45	100.43	100.45	99.72	0.03%	4,748
Aug 20, 2025	100.40	100.41	100.40	100.41	99.69	0.01%	3,491
Aug 19, 2025	100.39	100.40	100.39	100.40	99.68	-0.01%	3,536
Aug 18, 2025	100.39	100.41	100.38	100.41	99.69	0.03%	3,111
Aug 15, 2025	100.38	100.38	100.38	100.38	99.65	-	663
Aug 14, 2025	100.33	100.38	100.33	100.38	99.66	0.04%	5,137
Aug 13, 2025	100.33	100.34	100.33	100.34	99.61	-	1,775
Aug 12, 2025	100.31	100.34	100.31	100.34	99.62	0.04%	7,604
Aug 11, 2025	100.29	100.30	100.29	100.30	99.58	-0.02%	4,238
Aug 8, 2025	100.29	100.32	100.28	100.32	99.60	0.04%	3,782
Aug 7, 2025	100.26	100.28	100.26	100.28	99.56	0.01%	50,052
Aug 6, 2025	100.24	100.28	100.24	100.27	99.55	0.03%	5,109
Aug 5, 2025	100.24	100.24	100.24	100.24	99.52	-	374
Aug 4, 2025	100.23	100.24	100.23	100.24	99.52	0.01%	5,300
Aug 1, 2025	100.20	100.24	100.20	100.23	99.51	0.05%	7,235