SOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.51	29.00	27.69	28.45	-	0.18%	179,459
Jan 15, 2026	29.18	30.25	27.85	28.40	28.40	-1.54%	618,374
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
Nov 21, 2025	29.67	31.63	27.00	31.07	27.74	2.17%	928,525
Nov 20, 2025	38.12	40.00	30.00	30.41	27.15	-13.66%	892,951
Nov 19, 2025	34.55	35.48	32.20	35.22	31.44	3.56%	497,665
Nov 18, 2025	34.69	35.90	32.59	34.01	30.36	-5.61%	518,642
Nov 17, 2025	37.68	38.52	34.83	36.03	32.16	-5.56%	569,454
Nov 14, 2025	35.86	41.66	34.59	38.15	34.06	-4.39%	1,081,434
Nov 13, 2025	50.57	50.63	39.07	39.90	35.62	-23.69%	1,550,197
Nov 12, 2025	49.20	53.91	48.37	52.29	46.68	7.95%	1,369,438
Nov 11, 2025	46.03	48.49	45.00	48.44	43.24	2.78%	725,507
Nov 10, 2025	42.96	48.38	42.31	47.13	42.07	16.14%	1,313,577
Nov 7, 2025	35.63	40.58	33.50	40.58	36.23	7.72%	1,075,307
Nov 6, 2025	46.97	49.10	37.58	37.67	33.63	-19.23%	1,342,244
Nov 5, 2025	45.16	47.63	43.52	46.64	41.63	4.57%	589,393