SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	100.33	100.37	100.33	100.37	100.37	0.06%	4,962
Sep 17, 2026	100.32	100.32	100.31	100.31	100.31	0.01%	840
Sep 16, 2026	100.28	100.30	100.28	100.30	100.30	0.03%	4,785
Sep 15, 2026	100.27	100.28	100.27	100.27	100.27	0.02%	697
Sep 14, 2026	100.24	100.26	100.24	100.25	100.25	0.01%	5,158
Sep 11, 2026	100.24	100.24	100.23	100.24	100.24	-0.01%	2,042
Sep 10, 2026	100.22	100.35	100.22	100.25	100.25	0.01%	12,454
Sep 9, 2026	100.22	100.24	100.22	100.24	100.24	-0.04%	5,753
Sep 8, 2026	100.17	100.28	100.17	100.28	100.28	0.09%	17,357
Sep 4, 2026	100.18	100.19	100.18	100.19	100.19	0.05%	474
Sep 3, 2026	100.17	100.17	100.12	100.14	100.14	-0.02%	1,997
Sep 2, 2026	100.15	100.16	100.15	100.16	100.16	0.01%	1,295
Sep 1, 2026	100.15	100.15	100.14	100.14	100.14	-	3,505
Aug 31, 2026	100.11	100.14	100.11	100.14	100.14	0.02%	2,496
Aug 28, 2026	100.12	100.14	100.11	100.12	100.12	0.04%	2,672
Aug 27, 2026	100.37	100.39	100.36	100.38	100.07	-0.08%	1,489
Aug 26, 2026	100.39	100.46	100.38	100.46	100.16	0.07%	3,928
Aug 25, 2026	100.40	100.42	100.36	100.39	100.09	0.06%	4,528
Aug 24, 2026	100.32	100.47	100.31	100.33	100.03	0.03%	6,685
Aug 21, 2026	100.28	100.32	100.28	100.30	100.00	0.06%	2,291
Aug 20, 2026	100.22	100.27	100.21	100.24	99.93	0.02%	5,895
Aug 19, 2026	100.24	100.26	100.20	100.22	99.91	-0.03%	61,842
Aug 18, 2026	100.26	100.26	100.24	100.25	99.95	0.02%	1,521
Aug 17, 2026	100.20	100.29	100.20	100.23	99.93	0.02%	2,565
Aug 14, 2026	100.25	100.25	100.21	100.21	99.90	-0.03%	6,349
Aug 13, 2026	100.25	100.25	100.24	100.24	99.94	-0.13%	1,132
Aug 12, 2026	100.26	100.37	100.24	100.37	100.07	0.13%	8,446
Aug 11, 2026	100.24	100.24	100.22	100.24	99.93	-	3,965
Aug 10, 2026	100.23	100.27	100.21	100.24	99.93	0.03%	6,372
Aug 7, 2026	100.22	100.22	100.20	100.20	99.90	-0.12%	1,677
Aug 6, 2026	100.16	100.32	100.16	100.32	100.02	0.17%	10,770
Aug 5, 2026	100.15	100.35	100.11	100.15	99.85	-	11,944
Aug 4, 2026	100.15	100.15	100.14	100.15	99.84	0.02%	2,207
Aug 3, 2026	100.12	100.13	100.12	100.13	99.82	0.01%	1,434
Jul 31, 2026	100.14	100.14	100.10	100.12	99.81	-0.02%	8,640
Jul 30, 2026	100.10	100.38	100.10	100.14	99.84	0.02%	15,879
Jul 29, 2026	100.40	100.43	100.40	100.43	99.82	0.01%	3,094
Jul 28, 2026	100.42	100.42	100.39	100.42	99.81	0.02%	6,153
Jul 27, 2026	100.38	100.40	100.37	100.39	99.78	-0.01%	7,236
Jul 24, 2026	100.39	100.41	100.37	100.41	99.80	-	2,508
Jul 23, 2026	100.34	100.41	100.34	100.41	99.80	0.07%	3,246
Jul 22, 2026	100.31	100.35	100.31	100.34	99.73	0.03%	8,930
Jul 21, 2026	100.33	100.33	100.31	100.31	99.70	-0.15%	3,102
Jul 20, 2026	100.33	100.54	100.33	100.46	99.85	0.13%	8,714
Jul 17, 2026	100.33	100.33	100.30	100.33	99.72	-0.08%	2,286
Jul 16, 2026	100.27	100.41	100.26	100.41	99.80	0.13%	12,401
Jul 15, 2026	100.28	100.29	100.28	100.28	99.67	-	1,500
Jul 14, 2026	100.27	100.28	100.26	100.28	99.67	0.02%	1,558
Jul 13, 2026	100.26	100.26	100.23	100.26	99.65	-	2,315
Jul 10, 2026	100.24	100.26	100.24	100.26	99.65	0.02%	625