SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 466.68
-15.01 (-3.12%)
At close: Aug 27, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 490.29 | 493.50 | 477.01 | 481.69 | - | -1.85% | 6,143 |
| Aug 25, 2025 | 465.99 | 490.75 | 463.00 | 490.75 | - | 5.54% | 7,628 |
| Aug 22, 2025 | 435.50 | 469.00 | 434.67 | 464.99 | - | 6.85% | 11,034 |
| Aug 21, 2025 | 420.00 | 436.50 | 420.00 | 435.18 | - | 3.86% | 758 |
| Aug 20, 2025 | 428.00 | 428.00 | 399.00 | 419.00 | - | -2.15% | 25,887 |
| Aug 19, 2025 | 460.00 | 465.00 | 427.00 | 428.22 | - | -5.62% | 7,966 |
| Aug 18, 2025 | 449.00 | 454.00 | 444.44 | 453.70 | - | 1.72% | 6,318 |
| Aug 15, 2025 | 439.00 | 447.00 | 425.00 | 446.01 | - | 1.73% | 2,981 |
| Aug 14, 2025 | 443.80 | 449.00 | 429.00 | 438.43 | - | -1.22% | 8,947 |
| Aug 13, 2025 | 445.00 | 455.74 | 433.00 | 443.85 | - | 1.22% | 4,644 |
| Aug 12, 2025 | 420.00 | 440.40 | 420.00 | 438.50 | - | 4.40% | 5,163 |
| Aug 11, 2025 | 412.00 | 431.00 | 405.00 | 420.00 | - | 2.04% | 1,739 |
| Aug 8, 2025 | 412.77 | 417.00 | 409.00 | 411.60 | - | 0.37% | 25,345 |
| Aug 7, 2025 | 406.00 | 416.20 | 406.00 | 410.10 | - | 3.02% | 1,015 |
| Aug 6, 2025 | 404.00 | 404.00 | 393.00 | 398.07 | - | -1.56% | 41,383 |
| Aug 5, 2025 | 413.00 | 419.09 | 400.00 | 404.38 | - | -1.70% | 13,978 |
| Aug 4, 2025 | 400.08 | 412.50 | 395.00 | 411.39 | - | 2.83% | 2,983 |
| Aug 1, 2025 | 410.00 | 410.00 | 389.00 | 400.08 | - | -6.16% | 9,723 |
| Jul 31, 2025 | 415.00 | 448.50 | 415.00 | 426.33 | - | 3.95% | 6,869 |
| Jul 30, 2025 | 407.50 | 412.49 | 389.00 | 410.14 | - | -1.92% | 7,232 |
| Jul 29, 2025 | 425.12 | 471.07 | 418.00 | 418.18 | - | 6.17% | 35,667 |
| Jul 28, 2025 | 392.00 | 396.00 | 388.00 | 393.87 | - | 0.22% | 22,208 |
| Jul 25, 2025 | 400.00 | 400.00 | 393.01 | 393.01 | - | -1.25% | 7,304 |
| Jul 24, 2025 | 402.50 | 402.50 | 398.00 | 398.00 | - | -0.50% | 1,894 |
| Jul 23, 2025 | 383.01 | 400.00 | 383.01 | 400.00 | - | 2.35% | 1,672 |
| Jul 22, 2025 | 395.00 | 395.00 | 374.41 | 390.80 | - | -1.06% | 4,597 |
| Jul 21, 2025 | 408.54 | 408.54 | 395.00 | 395.00 | - | -2.47% | 3,592 |
| Jul 18, 2025 | 415.00 | 420.00 | 401.50 | 405.00 | - | -2.33% | 24,090 |
| Jul 17, 2025 | 407.00 | 416.00 | 407.00 | 414.68 | - | 3.66% | 6,852 |
| Jul 16, 2025 | 396.49 | 404.11 | 390.00 | 400.03 | - | 0.89% | 992 |
| Jul 15, 2025 | 399.00 | 403.00 | 396.00 | 396.49 | - | -0.43% | 10,660 |
| Jul 14, 2025 | 394.00 | 401.00 | 390.00 | 398.21 | - | 0.79% | 6,635 |
| Jul 11, 2025 | 389.00 | 409.00 | 389.00 | 395.10 | - | 0.87% | 25,268 |
| Jul 10, 2025 | 391.50 | 395.00 | 387.30 | 391.70 | - | 4.45% | 5,136 |
| Jul 9, 2025 | 380.00 | 380.00 | 367.00 | 375.00 | - | 1.17% | 4,006 |
| Jul 8, 2025 | 359.01 | 388.00 | 359.01 | 370.67 | - | 4.00% | 5,845 |
| Jul 7, 2025 | 349.00 | 359.50 | 349.00 | 356.41 | - | 2.12% | 4,487 |
| Jul 4, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | - | - | - |
| Jul 3, 2025 | 344.00 | 349.00 | 344.00 | 349.00 | - | 2.61% | 2,964 |
| Jul 2, 2025 | 332.00 | 341.50 | 332.00 | 340.11 | - | 2.66% | 17,521 |
| Jul 1, 2025 | 343.00 | 344.99 | 328.00 | 331.30 | - | -3.04% | 8,117 |
| Jun 30, 2025 | 325.00 | 355.00 | 325.00 | 341.70 | - | 5.22% | 5,116 |
| Jun 27, 2025 | 320.00 | 330.00 | 320.00 | 324.76 | - | 2.65% | 5,111 |
| Jun 26, 2025 | 307.02 | 316.69 | 307.02 | 316.38 | - | 4.35% | 4,660 |
| Jun 25, 2025 | 301.01 | 308.00 | 301.00 | 303.20 | - | 0.72% | 14,860 |
| Jun 24, 2025 | 300.00 | 302.67 | 294.00 | 301.04 | - | 2.05% | 4,056 |
| Jun 23, 2025 | 285.01 | 295.00 | 282.00 | 294.99 | - | 1.35% | 5,779 |
| Jun 20, 2025 | 291.00 | 293.00 | 288.00 | 291.07 | - | 3.58% | 8,826 |
| Jun 19, 2025 | 290.00 | 290.00 | 280.00 | 281.01 | - | -3.76% | 50 |
| Jun 18, 2025 | 279.00 | 292.00 | 279.00 | 292.00 | - | 6.41% | 3,942 |