SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	100.36	100.37	100.36	100.36	-	-	426
Apr 22, 2026	100.34	100.36	100.34	100.36	100.36	0.02%	2,938
Apr 21, 2026	100.35	100.35	100.34	100.34	100.34	-	825
Apr 20, 2026	100.29	100.36	100.29	100.33	100.33	0.03%	24,444
Apr 17, 2026	100.33	100.35	100.29	100.30	100.30	0.01%	87,462
Apr 16, 2026	100.21	100.29	100.21	100.29	100.29	0.10%	3,915
Apr 15, 2026	100.21	100.23	100.19	100.19	100.19	-0.01%	2,856
Apr 14, 2026	100.19	100.20	100.19	100.20	100.20	-	2,277
Apr 13, 2026	100.24	100.24	100.16	100.20	100.20	-0.07%	70,519
Apr 10, 2026	100.27	100.28	100.25	100.28	100.28	0.02%	4,413
Apr 9, 2026	100.23	100.26	100.19	100.26	100.26	-0.06%	6,880
Apr 8, 2026	100.21	100.32	100.21	100.32	100.32	0.09%	6,591
Apr 7, 2026	100.21	100.23	100.21	100.23	100.23	0.02%	2,938
Apr 6, 2026	100.18	100.21	100.18	100.21	100.21	-	3,543
Apr 2, 2026	100.20	100.22	100.20	100.21	100.21	0.03%	2,803
Apr 1, 2026	100.14	100.18	100.14	100.18	100.18	0.03%	1,018
Mar 31, 2026	100.12	100.16	100.12	100.15	100.15	0.01%	1,457
Mar 30, 2026	100.12	100.15	100.12	100.14	100.14	-0.27%	4,129
Mar 27, 2026	100.43	100.44	100.40	100.40	100.10	-0.01%	1,747
Mar 26, 2026	100.39	100.44	100.38	100.41	100.11	0.03%	3,244
Mar 25, 2026	100.34	100.38	100.34	100.38	100.07	-0.01%	1,373
Mar 24, 2026	100.37	100.39	100.37	100.39	100.08	-	4,416
Mar 23, 2026	100.35	100.62	100.35	100.39	100.09	0.04%	5,933
Mar 20, 2026	100.35	100.36	100.34	100.35	100.04	-	5,029
Mar 19, 2026	100.30	100.34	100.30	100.34	100.04	0.02%	1,348
Mar 18, 2026	100.30	100.35	100.30	100.32	100.02	0.02%	5,286
Mar 17, 2026	100.28	100.58	100.28	100.30	100.00	-	4,920
Mar 16, 2026	100.32	100.32	100.30	100.30	99.99	-0.01%	2,499
Mar 13, 2026	100.30	100.31	100.28	100.31	100.01	0.04%	1,363
Mar 12, 2026	100.25	100.27	100.23	100.27	99.96	0.01%	5,955
Mar 11, 2026	100.26	100.26	100.23	100.25	99.95	0.01%	3,621
Mar 10, 2026	100.23	100.25	100.22	100.24	99.94	-	1,960
Mar 9, 2026	100.22	100.24	100.22	100.24	99.93	0.01%	1,782
Mar 6, 2026	100.23	100.53	100.22	100.22	99.92	0.03%	6,462
Mar 5, 2026	100.17	100.25	100.15	100.19	99.89	0.03%	5,717
Mar 4, 2026	100.16	100.17	100.16	100.16	99.85	-	1,451
Mar 3, 2026	100.15	100.16	100.14	100.15	99.85	0.02%	1,467
Mar 2, 2026	100.13	100.14	100.12	100.13	99.83	-0.32%	5,295
Feb 27, 2026	100.11	100.46	100.11	100.46	100.15	0.24%	5,066
Feb 26, 2026	100.09	100.21	100.07	100.21	99.91	-0.18%	5,773
Feb 25, 2026	100.40	100.41	100.38	100.40	99.79	-	6,482
Feb 24, 2026	100.39	100.40	100.38	100.40	99.79	0.02%	5,307
Feb 23, 2026	100.37	100.39	100.35	100.38	99.77	0.01%	7,268
Feb 20, 2026	100.34	100.38	100.34	100.37	99.76	0.03%	4,002
Feb 19, 2026	100.34	100.35	100.32	100.34	99.73	0.01%	8,279
Feb 18, 2026	100.30	100.32	100.30	100.32	99.71	0.01%	4,105
Feb 17, 2026	100.30	100.40	100.24	100.31	99.70	-0.01%	46,022
Feb 13, 2026	100.30	100.32	100.30	100.32	99.71	-0.02%	2,380
Feb 12, 2026	100.28	100.34	100.27	100.34	99.73	0.09%	8,867
Feb 11, 2026	100.26	100.26	100.25	100.25	99.65	0.01%	2,031