SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.20	100.23	100.20	100.22	100.22	0.01%	3,173
Dec 4, 2025	100.18	100.21	100.17	100.21	100.21	0.01%	3,424
Dec 3, 2025	100.18	100.23	100.16	100.20	100.20	0.03%	7,539
Dec 2, 2025	100.15	100.17	100.14	100.17	100.17	-	2,591
Dec 1, 2025	100.13	100.17	100.13	100.16	100.16	0.02%	6,206
Nov 28, 2025	100.14	100.15	100.14	100.14	100.14	0.02%	2,266
Nov 26, 2025	100.12	100.17	100.10	100.12	100.12	-0.32%	13,618
Nov 25, 2025	100.40	100.44	100.39	100.44	100.11	0.03%	7,673
Nov 24, 2025	100.41	100.41	100.41	100.41	100.07	-0.01%	1,692
Nov 21, 2025	100.42	100.42	100.35	100.42	100.09	0.03%	2,511
Nov 20, 2025	100.39	100.40	100.32	100.39	100.06	0.02%	6,555
Nov 19, 2025	100.37	100.37	100.35	100.37	100.03	-	9,472
Nov 18, 2025	100.35	100.36	100.34	100.36	100.03	-	10,982
Nov 17, 2025	100.32	100.40	100.32	100.37	100.03	0.03%	5,632
Nov 14, 2025	100.32	100.38	100.32	100.33	100.00	0.01%	5,322
Nov 13, 2025	100.29	100.33	100.28	100.32	99.98	0.01%	4,727
Nov 12, 2025	100.29	100.31	100.28	100.31	99.97	0.04%	5,323
Nov 11, 2025	100.27	100.28	100.25	100.27	99.93	-	3,242
Nov 10, 2025	100.28	100.29	100.25	100.27	99.94	-	11,830
Nov 7, 2025	100.25	100.27	100.23	100.27	99.94	-	5,983
Nov 6, 2025	100.23	100.27	100.22	100.27	99.94	0.06%	5,834
Nov 5, 2025	100.21	100.21	100.20	100.21	99.87	-	1,647
Nov 4, 2025	100.16	100.20	100.16	100.20	99.87	0.03%	4,952
Nov 3, 2025	100.17	100.17	100.15	100.17	99.83	-0.01%	16,951
Oct 31, 2025	100.16	100.19	100.16	100.18	99.85	0.03%	4,381
Oct 30, 2025	100.14	100.15	100.14	100.15	99.81	-0.33%	3,294
Oct 29, 2025	100.48	100.49	100.45	100.48	99.80	-	12,908
Oct 28, 2025	100.47	100.48	100.46	100.48	99.80	-0.41%	2,840
Oct 27, 2025	100.46	100.89	100.45	100.89	100.20	0.43%	8,973
Oct 24, 2025	100.45	100.46	100.44	100.46	99.78	0.02%	1,911
Oct 23, 2025	100.42	100.44	100.41	100.44	99.75	0.02%	5,682
Oct 22, 2025	100.39	100.41	100.39	100.41	99.73	0.01%	6,258
Oct 21, 2025	100.39	100.40	100.38	100.40	99.72	0.01%	3,456
Oct 20, 2025	100.38	100.40	100.38	100.39	99.71	0.02%	8,235
Oct 17, 2025	100.37	100.42	100.37	100.37	99.69	0.03%	4,165
Oct 16, 2025	100.34	100.34	100.33	100.34	99.66	0.01%	1,212
Oct 15, 2025	100.33	100.33	100.33	100.33	99.64	0.01%	252
Oct 14, 2025	100.31	100.32	100.30	100.31	99.63	0.02%	2,539
Oct 13, 2025	100.31	100.31	100.28	100.29	99.61	-	1,876
Oct 10, 2025	100.30	100.32	100.29	100.29	99.61	0.01%	583,569
Oct 9, 2025	100.28	100.28	100.28	100.28	99.60	0.04%	404
Oct 8, 2025	100.25	100.25	100.24	100.24	99.56	0.01%	1,514
Oct 7, 2025	100.22	100.24	100.22	100.23	99.55	-	6,313
Oct 6, 2025	100.23	100.24	100.22	100.24	99.55	0.01%	3,485
Oct 3, 2025	100.21	100.23	100.21	100.22	99.54	0.03%	3,588
Oct 2, 2025	100.18	100.19	100.18	100.19	99.50	0.01%	640
Oct 1, 2025	100.17	100.18	100.17	100.17	99.49	-	2,005
Sep 30, 2025	100.15	100.17	100.15	100.17	99.48	0.01%	1,703
Sep 29, 2025	100.15	100.41	100.15	100.15	99.47	-0.33%	6,239
Sep 26, 2025	100.48	100.49	100.48	100.49	99.44	0.01%	1,707