SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 541.72
+25.50 (4.94%)
At close: Sep 19, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 514.00 | 544.00 | 514.00 | 541.72 | 541.72 | 4.94% | 9,892 |
| Sep 18, 2025 | 500.00 | 523.25 | 500.00 | 516.22 | 516.22 | 3.52% | 8,589 |
| Sep 17, 2025 | 507.36 | 507.36 | 480.00 | 498.66 | 498.66 | -1.71% | 25,886 |
| Sep 15, 2025 | 500.00 | 509.99 | 498.00 | 507.36 | 507.36 | 3.54% | 15,744 |
| Sep 12, 2025 | 478.00 | 492.50 | 478.00 | 490.00 | 490.00 | 2.06% | 6,970 |
| Sep 11, 2025 | 480.00 | 490.00 | 480.00 | 480.09 | 480.09 | 1.16% | 2,788 |
| Sep 10, 2025 | 492.00 | 496.00 | 471.00 | 474.60 | 474.60 | -1.66% | 17,621 |
| Sep 9, 2025 | 483.00 | 487.00 | 477.00 | 482.63 | 482.63 | -0.19% | 20,899 |
| Sep 8, 2025 | 480.00 | 485.00 | 469.25 | 483.55 | 483.55 | 0.77% | 10,322 |
| Sep 5, 2025 | 477.00 | 484.00 | 452.00 | 479.86 | 479.86 | 1.02% | 11,553 |
| Sep 4, 2025 | 462.00 | 477.50 | 456.00 | 475.00 | 475.00 | 3.06% | 938 |
| Sep 3, 2025 | 463.00 | 473.59 | 458.00 | 460.91 | 460.91 | -0.90% | 3,856 |
| Sep 2, 2025 | 448.00 | 471.50 | 444.15 | 465.09 | 465.09 | -2.70% | 4,649 |
| Sep 1, 2025 | 492.00 | 492.00 | 455.00 | 478.00 | 478.00 | -0.80% | 529 |
| Aug 29, 2025 | 485.04 | 490.00 | 471.00 | 481.86 | 481.86 | -0.62% | 3,971 |
| Aug 28, 2025 | 460.00 | 490.00 | 460.00 | 484.87 | 484.87 | 3.90% | 4,083 |
| Aug 27, 2025 | 476.01 | 481.01 | 465.02 | 466.68 | 466.68 | -3.12% | 3,331 |
| Aug 26, 2025 | 490.29 | 493.50 | 477.01 | 481.69 | 481.69 | -1.85% | 6,143 |
| Aug 25, 2025 | 465.99 | 490.75 | 463.00 | 490.75 | 490.75 | 5.54% | 7,628 |
| Aug 22, 2025 | 435.50 | 469.00 | 434.67 | 464.99 | 464.99 | 6.85% | 11,037 |
| Aug 21, 2025 | 420.00 | 436.50 | 420.00 | 435.18 | 435.18 | 3.86% | 758 |
| Aug 20, 2025 | 428.00 | 428.00 | 399.00 | 419.00 | 419.00 | -2.15% | 25,887 |
| Aug 19, 2025 | 460.00 | 465.00 | 427.00 | 428.22 | 428.22 | -5.62% | 7,966 |
| Aug 18, 2025 | 449.00 | 454.00 | 444.44 | 453.70 | 453.70 | 1.72% | 6,323 |
| Aug 15, 2025 | 439.00 | 447.00 | 425.00 | 446.01 | 446.01 | 1.73% | 2,982 |
| Aug 14, 2025 | 443.80 | 449.00 | 429.00 | 438.43 | 438.43 | -1.22% | 8,948 |
| Aug 13, 2025 | 445.00 | 455.74 | 433.00 | 443.85 | 443.85 | 1.22% | 4,644 |
| Aug 12, 2025 | 420.00 | 440.40 | 420.00 | 438.50 | 438.50 | 4.40% | 5,163 |
| Aug 11, 2025 | 412.00 | 431.00 | 405.00 | 420.00 | 420.00 | 2.04% | 1,743 |
| Aug 8, 2025 | 412.77 | 417.00 | 409.00 | 411.60 | 411.60 | 0.37% | 25,349 |
| Aug 7, 2025 | 406.00 | 416.20 | 406.00 | 410.10 | 410.10 | 3.02% | 1,019 |
| Aug 6, 2025 | 404.00 | 404.00 | 393.00 | 398.07 | 398.07 | -1.56% | 41,384 |
| Aug 5, 2025 | 413.00 | 419.09 | 400.00 | 404.38 | 404.38 | -1.70% | 13,991 |
| Aug 4, 2025 | 400.08 | 412.50 | 395.00 | 411.39 | 411.39 | 2.83% | 2,989 |
| Aug 1, 2025 | 410.00 | 410.00 | 389.00 | 400.08 | 400.08 | -6.16% | 9,730 |
| Jul 31, 2025 | 415.00 | 448.50 | 415.00 | 426.33 | 426.33 | 3.95% | 6,872 |
| Jul 30, 2025 | 407.50 | 412.49 | 389.00 | 410.14 | 410.14 | -1.92% | 7,233 |
| Jul 29, 2025 | 425.12 | 471.07 | 418.00 | 418.18 | 418.18 | 6.17% | 35,667 |
| Jul 28, 2025 | 392.00 | 396.00 | 388.00 | 393.87 | 393.87 | 0.22% | 22,208 |
| Jul 25, 2025 | 400.00 | 400.00 | 393.01 | 393.01 | 393.01 | -1.25% | 7,304 |
| Jul 24, 2025 | 402.50 | 402.50 | 398.00 | 398.00 | 398.00 | -0.50% | 1,898 |
| Jul 23, 2025 | 383.01 | 400.00 | 383.01 | 400.00 | 400.00 | 2.35% | 1,672 |
| Jul 22, 2025 | 395.00 | 395.00 | 374.41 | 390.80 | 390.80 | -1.06% | 4,597 |
| Jul 21, 2025 | 408.54 | 408.54 | 395.00 | 395.00 | 395.00 | -2.47% | 3,592 |
| Jul 18, 2025 | 415.00 | 420.00 | 401.50 | 405.00 | 405.00 | -2.33% | 24,093 |
| Jul 17, 2025 | 407.00 | 416.00 | 407.00 | 414.68 | 414.68 | 3.66% | 6,860 |
| Jul 16, 2025 | 396.49 | 404.11 | 390.00 | 400.03 | 400.03 | 0.89% | 992 |
| Jul 15, 2025 | 399.00 | 403.00 | 396.00 | 396.49 | 396.49 | -0.43% | 10,660 |
| Jul 14, 2025 | 394.00 | 401.00 | 390.00 | 398.21 | 398.21 | 0.79% | 6,635 |
| Jul 11, 2025 | 389.00 | 409.00 | 389.00 | 395.10 | 395.10 | 0.87% | 25,270 |