SoFi Technologies, Inc. (BIT:1SOFI)
Italy · Delayed Price · Currency is EUR 19.86
-0.09 (-0.47%)
At close: Aug 13, 2025, 5:30 PM CET
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.60 | 20.64 | 19.86 | 19.86 | - | -0.47% | 1,247 |
| Aug 12, 2025 | 19.45 | 20.09 | 19.41 | 19.96 | - | 0.76% | 1,937 |
| Aug 11, 2025 | 19.00 | 19.89 | 19.00 | 19.81 | - | 4.65% | 1,233 |
| Aug 8, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | - | - | - |
| Aug 7, 2025 | 18.59 | 18.93 | 18.59 | 18.93 | - | 3.44% | 701 |
| Aug 6, 2025 | 17.68 | 18.50 | 17.68 | 18.30 | - | -1.74% | 3,553 |
| Aug 5, 2025 | 19.82 | 19.82 | 18.62 | 18.62 | - | 1.29% | 659 |
| Aug 4, 2025 | 18.73 | 18.78 | 18.38 | 18.38 | - | 0.16% | 1,168 |
| Aug 1, 2025 | 17.88 | 18.65 | 17.88 | 18.35 | - | -8.32% | 1,485 |
| Jul 31, 2025 | 20.04 | 20.57 | 19.71 | 20.02 | - | 6.82% | 4,091 |
| Jul 30, 2025 | 18.40 | 18.82 | 17.81 | 18.74 | - | -11.05% | 5,163 |
| Jul 29, 2025 | 18.75 | 21.25 | 18.13 | 21.07 | - | 17.22% | 2,044 |
| Jul 28, 2025 | 18.29 | 18.29 | 17.97 | 17.97 | - | -0.62% | 115 |
| Jul 25, 2025 | 18.36 | 18.36 | 18.09 | 18.09 | - | -1.08% | 104 |
| Jul 24, 2025 | 18.47 | 18.47 | 18.28 | 18.28 | - | 1.12% | 206 |
| Jul 23, 2025 | 17.94 | 18.08 | 17.94 | 18.08 | - | 2.26% | 88 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.54 | 17.68 | - | -4.29% | 888 |
| Jul 21, 2025 | 19.03 | 19.03 | 18.47 | 18.47 | - | -0.68% | 1,672 |
| Jul 18, 2025 | 19.14 | 19.20 | 18.60 | 18.60 | - | -0.55% | 840 |
| Jul 17, 2025 | 18.51 | 18.99 | 18.51 | 18.70 | - | 3.38% | 1,040 |
| Jul 16, 2025 | 18.32 | 18.32 | 18.09 | 18.09 | - | -1.33% | 1,356 |
| Jul 15, 2025 | 18.11 | 18.48 | 18.11 | 18.33 | - | 1.62% | 461 |
| Jul 14, 2025 | 18.26 | 18.27 | 17.50 | 18.04 | - | -2.65% | 832 |
| Jul 11, 2025 | 18.79 | 18.79 | 17.71 | 18.53 | - | 3.51% | 994 |
| Jul 10, 2025 | 17.15 | 17.95 | 17.15 | 17.91 | - | 6.30% | 220 |
| Jul 9, 2025 | 17.24 | 17.24 | 15.52 | 16.84 | - | -1.98% | 2,399 |
| Jul 8, 2025 | 17.10 | 17.95 | 16.68 | 17.18 | - | 9.37% | 950 |
| Jul 7, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | - | - |
| Jul 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | - | - |
| Jul 3, 2025 | 15.39 | 15.71 | 15.32 | 15.71 | - | -0.10% | 114 |
| Jul 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | - | - |
| Jul 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | - | - |
| Jun 30, 2025 | 14.00 | 15.98 | 12.64 | 15.73 | - | 6.82% | 1,978 |
| Jun 27, 2025 | 14.45 | 14.76 | 14.45 | 14.72 | - | 4.96% | 732 |
| Jun 26, 2025 | 13.89 | 14.03 | 13.89 | 14.03 | - | 1.78% | 120 |
| Jun 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 9.05% | 350 |
| Jun 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 20, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | - | - |
| Jun 16, 2025 | 12.27 | 12.64 | 12.27 | 12.64 | - | -2.56% | 116 |
| Jun 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | - | - |
| Jun 12, 2025 | 12.86 | 12.97 | 12.86 | 12.97 | - | 0.76% | 30 |
| Jun 11, 2025 | 12.62 | 12.87 | 12.51 | 12.87 | - | 4.21% | 270 |
| Jun 10, 2025 | 11.75 | 12.35 | 11.17 | 12.35 | - | -0.13% | 400 |
| Jun 9, 2025 | 12.61 | 12.69 | 12.37 | 12.37 | - | 0.77% | 2,383 |
| Jun 6, 2025 | 12.13 | 12.27 | 12.13 | 12.27 | - | 5.28% | 85 |
| Jun 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | - | - |