SOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.65	12.89	11.57	12.10	12.10	-7.77%	657,832
Apr 22, 2026	13.42	13.66	12.95	13.12	13.12	2.42%	910,768
Apr 21, 2026	13.70	14.14	12.66	12.81	12.81	-7.04%	1,026,969
Apr 20, 2026	13.35	14.00	13.22	13.78	13.78	0.44%	615,989
Apr 17, 2026	13.89	14.67	13.66	13.72	13.72	4.02%	1,237,403
Apr 16, 2026	13.96	13.97	12.64	13.19	13.19	2.41%	1,159,057
Apr 15, 2026	12.40	12.89	12.03	12.88	12.88	9.80%	920,719
Apr 14, 2026	11.25	11.90	11.12	11.73	11.73	10.14%	777,164
Apr 13, 2026	9.37	10.65	9.35	10.65	10.65	10.25%	574,768
Apr 10, 2026	9.72	9.95	9.50	9.66	9.66	-0.51%	458,254
Apr 9, 2026	9.92	9.93	9.30	9.71	9.71	-3.00%	516,412
Apr 8, 2026	11.42	11.53	9.74	10.01	10.01	4.99%	968,465
Apr 7, 2026	9.59	9.79	9.31	9.53	9.53	-2.08%	329,645
Apr 6, 2026	9.29	9.93	9.29	9.74	9.74	5.15%	537,544
Apr 2, 2026	8.47	9.31	8.21	9.26	9.26	2.32%	533,808
Apr 1, 2026	9.79	9.81	8.82	9.05	9.05	-3.10%	511,488
Mar 31, 2026	8.82	9.50	8.70	9.34	9.34	9.86%	511,374
Mar 30, 2026	8.83	8.98	8.28	8.50	8.50	-1.14%	487,225
Mar 27, 2026	9.15	9.15	8.54	8.60	8.60	-8.40%	717,079
Mar 26, 2026	9.92	10.13	9.31	9.39	9.39	-8.58%	701,880
Mar 25, 2026	10.88	11.19	10.20	10.27	10.27	-1.43%	620,654
Mar 24, 2026	10.78	10.90	10.19	10.42	10.42	-5.20%	780,406
Mar 23, 2026	10.98	11.31	10.66	10.99	10.99	2.20%	711,354
Mar 20, 2026	10.69	11.35	10.44	10.75	10.75	-1.98%	836,845
Mar 19, 2026	10.52	11.20	10.32	10.97	10.97	-1.17%	1,023,790
Mar 18, 2026	11.44	12.21	11.08	11.10	11.10	-2.23%	793,549
Mar 17, 2026	11.85	12.51	10.20	11.35	11.35	-2.80%	1,980,866
Mar 16, 2026	12.23	12.29	11.51	11.68	11.68	-1.43%	808,149
Mar 13, 2026	11.97	12.39	11.59	11.85	11.85	0.25%	484,829
Mar 12, 2026	12.52	13.00	11.71	11.82	11.82	-8.94%	742,230
Mar 11, 2026	12.75	13.40	12.21	12.98	12.98	2.53%	600,582
Mar 10, 2026	13.56	13.69	12.33	12.66	12.66	-5.38%	604,641
Mar 9, 2026	12.69	13.59	11.93	13.38	13.38	-1.62%	870,754
Mar 6, 2026	12.98	14.05	12.41	13.60	13.60	-3.20%	1,054,068
Mar 5, 2026	13.27	14.42	13.23	14.05	14.05	5.46%	917,755
Mar 4, 2026	13.82	14.10	13.17	13.32	13.32	1.01%	1,088,881
Mar 3, 2026	12.39	13.74	11.90	13.19	13.19	2.25%	1,195,677
Mar 2, 2026	11.26	12.90	11.16	12.90	12.90	6.88%	680,383
Feb 27, 2026	12.57	12.60	11.42	12.07	12.07	-14.03%	935,266
Feb 26, 2026	14.22	14.70	13.84	14.04	14.04	-2.23%	447,020
Feb 25, 2026	14.20	14.79	13.81	14.36	14.36	7.00%	608,888
Feb 24, 2026	12.51	13.52	12.40	13.42	13.42	4.52%	420,769
Feb 23, 2026	13.56	13.57	11.88	12.84	12.84	-8.09%	759,607
Feb 20, 2026	14.06	14.18	13.26	13.97	13.97	-3.32%	505,244
Feb 19, 2026	14.48	14.72	13.93	14.45	14.45	-2.63%	337,317
Feb 18, 2026	14.81	15.50	14.32	14.84	14.84	0.27%	350,941
Feb 17, 2026	14.70	15.26	14.20	14.80	14.80	-1.07%	242,074
Feb 13, 2026	14.48	15.32	14.30	14.96	14.96	3.03%	263,078
Feb 12, 2026	16.73	16.74	14.12	14.52	14.52	-12.37%	502,679
Feb 11, 2026	17.45	17.45	15.87	16.57	16.57	-5.80%	455,889