SOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	16.26	16.46	14.51	14.97	14.97	-12.40%	767,944
Feb 4, 2026	18.37	18.85	15.95	17.09	17.09	-9.38%	611,022
Feb 3, 2026	21.06	21.66	17.57	18.86	18.86	-2.93%	871,669
Feb 2, 2026	20.19	20.68	19.02	19.43	19.43	-6.50%	657,859
Jan 30, 2026	25.79	25.89	19.84	20.78	20.78	-12.62%	1,952,719
Jan 29, 2026	24.68	25.30	23.21	23.78	23.78	-2.14%	808,308
Jan 28, 2026	26.17	26.70	24.26	24.30	24.30	-6.86%	445,608
Jan 27, 2026	27.02	27.02	25.59	26.09	26.09	-2.61%	342,177
Jan 26, 2026	27.00	28.01	26.74	26.79	26.79	-0.41%	275,171
Jan 23, 2026	27.25	27.46	26.41	26.90	26.90	-2.22%	359,566
Jan 22, 2026	27.66	28.06	27.30	27.51	27.51	3.54%	214,878
Jan 21, 2026	26.34	27.40	25.13	26.57	26.57	1.07%	430,247
Jan 20, 2026	26.19	28.06	25.73	26.29	26.29	-4.73%	389,142
Jan 16, 2026	28.51	29.00	27.40	27.60	27.60	-2.83%	385,788
Jan 15, 2026	29.18	30.25	27.85	28.40	28.40	-1.54%	619,365
Jan 14, 2026	29.55	29.74	27.21	28.84	28.84	-3.56%	479,973
Jan 13, 2026	29.01	30.04	28.00	29.91	29.91	3.96%	519,268
Jan 12, 2026	30.16	30.28	27.91	28.77	28.77	-5.94%	764,144
Jan 9, 2026	31.55	32.70	30.25	30.59	30.59	-2.17%	582,075
Jan 8, 2026	29.45	32.01	28.86	31.27	31.27	4.97%	706,474
Jan 7, 2026	29.42	30.15	28.40	29.79	29.79	-0.07%	513,439
Jan 6, 2026	35.12	35.26	27.45	29.81	29.81	-15.53%	1,864,566
Jan 5, 2026	32.01	36.57	31.54	35.29	35.29	13.15%	635,896
Jan 2, 2026	29.45	31.27	27.59	31.19	31.19	9.79%	439,984
Dec 31, 2025	29.47	30.03	28.19	28.41	28.41	-3.10%	294,998
Dec 30, 2025	30.59	30.80	29.25	29.32	29.32	-12.56%	796,226
Dec 29, 2025	33.68	35.05	33.43	33.53	29.93	-1.82%	169,381
Dec 26, 2025	35.36	35.40	34.11	34.15	30.49	-3.17%	173,581
Dec 24, 2025	34.65	35.45	34.25	35.27	31.48	1.96%	147,545
Dec 23, 2025	34.49	35.00	33.75	34.59	30.88	-1.42%	185,707
Dec 22, 2025	35.67	35.68	34.40	35.09	31.32	0.98%	285,946
Dec 19, 2025	33.18	35.05	32.49	34.75	31.02	7.02%	364,204
Dec 18, 2025	32.19	33.50	31.69	32.47	28.99	7.69%	311,381
Dec 17, 2025	33.62	33.95	29.82	30.15	26.91	-9.70%	453,466
Dec 16, 2025	31.43	33.76	31.43	33.39	29.81	5.83%	339,810
Dec 15, 2025	35.81	35.81	31.48	31.55	28.16	-10.67%	291,564
Dec 12, 2025	34.95	35.90	32.60	35.32	31.53	1.73%	357,891
Dec 11, 2025	34.33	35.39	33.60	34.72	30.99	-0.77%	260,400
Dec 10, 2025	33.88	36.46	33.42	34.99	31.24	2.07%	534,215
Dec 9, 2025	35.60	35.97	33.58	34.28	30.60	-5.67%	601,901
Dec 8, 2025	36.74	36.93	34.91	36.34	32.44	-1.54%	470,578
Dec 5, 2025	35.80	37.37	34.57	36.91	32.95	-12.28%	1,472,765
Dec 4, 2025	40.64	42.30	39.00	42.08	37.56	3.56%	486,434
Dec 3, 2025	41.78	43.13	40.58	40.63	36.27	-3.17%	360,660
Dec 2, 2025	41.69	44.50	41.50	41.96	37.46	3.40%	544,357
Dec 1, 2025	39.93	42.53	39.70	40.58	36.23	-4.67%	356,980
Nov 28, 2025	40.13	42.68	39.14	42.57	38.00	8.24%	299,191
Nov 26, 2025	39.99	41.33	38.79	39.33	35.11	0.98%	443,271
Nov 25, 2025	35.39	39.21	34.37	38.95	34.77	7.11%	455,635
Nov 24, 2025	32.46	36.89	32.12	36.37	32.46	17.04%	408,908