SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	100.31	100.31	100.31	100.30	-	0.01%	454
May 14, 2026	100.24	100.30	100.24	100.29	100.29	0.02%	7,061
May 13, 2026	100.25	100.28	100.24	100.26	100.26	-0.01%	2,842
May 12, 2026	100.26	100.27	100.24	100.27	100.27	0.03%	7,788
May 11, 2026	100.24	100.26	100.24	100.24	100.24	-	3,550
May 8, 2026	100.23	100.24	100.21	100.24	100.24	0.04%	3,286
May 7, 2026	100.19	100.20	100.18	100.20	100.20	-	2,376
May 6, 2026	100.18	100.23	100.18	100.21	100.21	0.01%	15,930
May 5, 2026	100.18	100.22	100.18	100.20	100.20	0.02%	4,650
May 4, 2026	100.16	100.18	100.16	100.18	100.18	-0.01%	1,059
May 1, 2026	100.18	100.23	100.14	100.18	100.18	0.01%	15,320
Apr 30, 2026	100.15	100.17	100.15	100.17	100.17	0.05%	3,475
Apr 29, 2026	100.09	100.14	100.09	100.12	100.12	-0.34%	1,590
Apr 28, 2026	100.44	100.46	100.42	100.46	100.16	0.04%	7,058
Apr 27, 2026	100.39	100.42	100.37	100.42	100.12	0.02%	7,735
Apr 24, 2026	100.38	100.41	100.38	100.40	100.09	0.04%	12,022
Apr 23, 2026	100.36	100.37	100.36	100.36	100.05	-	763
Apr 22, 2026	100.34	100.36	100.34	100.36	100.06	0.02%	2,938
Apr 21, 2026	100.35	100.35	100.34	100.34	100.03	-	825
Apr 20, 2026	100.29	100.36	100.29	100.33	100.03	0.03%	24,444
Apr 17, 2026	100.33	100.35	100.29	100.30	100.00	0.01%	87,462
Apr 16, 2026	100.21	100.29	100.21	100.29	99.98	0.10%	3,915
Apr 15, 2026	100.21	100.23	100.19	100.19	99.89	-0.01%	2,881
Apr 14, 2026	100.19	100.20	100.19	100.20	99.90	-	2,277
Apr 13, 2026	100.24	100.24	100.16	100.20	99.90	-0.07%	70,818
Apr 10, 2026	100.27	100.28	100.25	100.28	99.97	0.02%	4,413
Apr 9, 2026	100.23	100.26	100.19	100.26	99.95	-0.06%	6,880
Apr 8, 2026	100.21	100.32	100.21	100.32	100.02	0.09%	6,591
Apr 7, 2026	100.21	100.23	100.21	100.23	99.93	0.02%	2,949
Apr 6, 2026	100.18	100.21	100.18	100.21	99.90	-	3,552
Apr 2, 2026	100.20	100.22	100.20	100.21	99.91	0.03%	2,803
Apr 1, 2026	100.14	100.18	100.14	100.18	99.88	0.03%	1,018
Mar 31, 2026	100.12	100.16	100.12	100.15	99.84	0.01%	1,466
Mar 30, 2026	100.12	100.15	100.12	100.14	99.83	-0.27%	4,129
Mar 27, 2026	100.43	100.44	100.40	100.40	99.80	-0.01%	1,747
Mar 26, 2026	100.39	100.44	100.38	100.41	99.80	0.03%	3,244
Mar 25, 2026	100.34	100.38	100.34	100.38	99.77	-0.01%	1,373
Mar 24, 2026	100.37	100.39	100.37	100.39	99.78	-	4,416
Mar 23, 2026	100.35	100.62	100.35	100.39	99.78	0.04%	5,933
Mar 20, 2026	100.35	100.36	100.34	100.35	99.74	-	5,029
Mar 19, 2026	100.30	100.34	100.30	100.34	99.73	0.02%	1,348
Mar 18, 2026	100.30	100.35	100.30	100.32	99.71	0.02%	5,286
Mar 17, 2026	100.28	100.58	100.28	100.30	99.70	-	4,920
Mar 16, 2026	100.32	100.32	100.30	100.30	99.69	-0.01%	2,499
Mar 13, 2026	100.30	100.31	100.28	100.31	99.71	0.04%	1,363
Mar 12, 2026	100.25	100.27	100.23	100.27	99.66	0.01%	5,955
Mar 11, 2026	100.26	100.26	100.23	100.25	99.65	0.01%	3,621
Mar 10, 2026	100.23	100.25	100.22	100.24	99.64	-	1,960
Mar 9, 2026	100.22	100.24	100.22	100.24	99.63	0.01%	1,782
Mar 6, 2026	100.23	100.53	100.22	100.22	99.62	0.03%	6,462