SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	100.48	100.49	100.47	100.49	100.49	0.03%	1,972
Nov 21, 2024	100.45	100.46	100.45	100.46	100.46	0.04%	2,308
Nov 20, 2024	100.38	100.42	100.38	100.41	100.41	-0.02%	9,426
Nov 19, 2024	100.42	100.45	100.42	100.43	100.43	0.03%	2,312
Nov 18, 2024	100.39	100.40	100.39	100.40	100.40	0.01%	964
Nov 15, 2024	100.39	100.39	100.39	100.39	100.39	0.03%	510
Nov 14, 2024	100.36	100.36	100.34	100.35	100.35	0.02%	1,666
Nov 13, 2024	100.33	100.35	100.33	100.33	100.33	-	6,036
Nov 12, 2024	100.33	100.35	100.33	100.33	100.33	0.01%	5,626
Nov 11, 2024	100.31	100.32	100.31	100.32	100.32	-0.02%	1,320
Nov 8, 2024	100.33	100.36	100.33	100.34	100.34	0.06%	4,076
Nov 7, 2024	100.28	100.28	100.28	100.28	100.28	0.02%	905
Nov 6, 2024	100.25	100.26	100.24	100.26	100.26	0.02%	2,550
Nov 5, 2024	100.23	100.24	100.22	100.24	100.24	-	4,635
Nov 4, 2024	100.23	100.24	100.23	100.23	100.23	0.02%	2,796
Nov 1, 2024	100.21	100.21	100.20	100.21	100.21	0.04%	446
Oct 31, 2024	100.18	100.18	100.17	100.18	100.18	0.02%	1,631
Oct 30, 2024	100.17	100.17	100.16	100.16	100.16	-0.40%	1,985
Oct 29, 2024	100.56	100.56	100.56	100.56	100.15	-	338
Oct 28, 2024	100.55	100.57	100.54	100.55	100.15	0.02%	8,315
Oct 25, 2024	100.53	100.56	100.52	100.53	100.13	0.05%	22,307
Oct 24, 2024	100.55	100.55	100.48	100.48	100.08	-0.03%	30,263
Oct 23, 2024	100.51	100.51	100.51	100.51	100.11	0.04%	591
Oct 22, 2024	100.50	100.50	100.46	100.47	100.07	0.06%	5,199
Oct 21, 2024	100.48	100.48	100.41	100.42	100.01	-0.06%	10,695
Oct 18, 2024	100.49	100.49	100.48	100.48	100.08	0.07%	353
Oct 17, 2024	100.43	100.43	100.40	100.41	100.01	-0.03%	17,176
Oct 16, 2024	100.43	100.44	100.43	100.44	100.04	0.02%	1,496
Oct 15, 2024	100.42	100.44	100.42	100.42	100.02	0.01%	2,511
Oct 14, 2024	100.39	100.41	100.39	100.41	100.01	-	787
Oct 11, 2024	100.40	100.41	100.40	100.41	100.00	0.05%	530
Oct 10, 2024	100.36	100.36	100.34	100.35	99.95	0.01%	1,104
Oct 9, 2024	100.34	100.34	100.34	100.34	99.94	0.02%	918
Oct 8, 2024	100.31	100.33	100.31	100.32	99.92	0.01%	1,793
Oct 7, 2024	100.28	100.31	100.28	100.31	99.90	-0.01%	1,018
Oct 4, 2024	100.30	100.32	100.29	100.32	99.92	0.07%	67,793
Oct 3, 2024	100.29	100.29	100.25	100.25	99.85	-	773
Oct 2, 2024	100.24	100.36	100.24	100.25	99.84	0.01%	10,569
Oct 1, 2024	100.22	100.23	100.21	100.23	99.83	0.01%	528
Sep 30, 2024	100.22	100.22	100.22	100.22	99.82	-0.03%	478
Sep 27, 2024	100.23	100.25	100.23	100.25	99.84	-0.38%	726,157