SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
7.76
+0.03 (0.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.83 | 7.87 | 7.68 | 7.76 | 7.76 | 0.39% | 27,104,805 |
| Sep 25, 2024 | 7.85 | 7.88 | 7.71 | 7.73 | 7.73 | -1.28% | 26,123,115 |
| Sep 24, 2024 | 7.96 | 7.97 | 7.58 | 7.83 | 7.83 | -1.14% | 47,198,613 |
| Sep 23, 2024 | 8.12 | 8.13 | 7.91 | 7.92 | 7.92 | -1.61% | 31,399,960 |
| Sep 20, 2024 | 8.14 | 8.22 | 8.01 | 8.05 | 8.05 | -1.71% | 36,453,863 |
| Sep 19, 2024 | 8.44 | 8.46 | 8.13 | 8.19 | 8.19 | 0.99% | 58,745,554 |
| Sep 18, 2024 | 8.10 | 8.53 | 8.04 | 8.11 | 8.11 | -0.12% | 63,736,848 |
| Sep 17, 2024 | 8.20 | 8.28 | 8.06 | 8.12 | 8.12 | 0.74% | 49,071,838 |
| Sep 16, 2024 | 7.74 | 8.08 | 7.63 | 8.06 | 8.06 | 4.13% | 44,920,354 |
| Sep 13, 2024 | 7.52 | 7.74 | 7.52 | 7.74 | 7.74 | 3.75% | 45,043,875 |
| Sep 12, 2024 | 7.29 | 7.51 | 7.24 | 7.46 | 7.46 | 2.05% | 39,131,929 |
| Sep 11, 2024 | 7.02 | 7.35 | 6.95 | 7.31 | 7.31 | 3.69% | 42,877,801 |
| Sep 10, 2024 | 7.16 | 7.17 | 6.75 | 7.05 | 7.05 | -0.42% | 57,932,189 |
| Sep 9, 2024 | 7.04 | 7.21 | 7.01 | 7.08 | 7.08 | 1.00% | 33,004,176 |
| Sep 6, 2024 | 7.29 | 7.40 | 6.92 | 7.01 | 7.01 | -3.44% | 46,372,027 |
| Sep 5, 2024 | 7.55 | 7.64 | 7.24 | 7.26 | 7.26 | -2.94% | 37,429,487 |
| Sep 4, 2024 | 7.41 | 7.76 | 7.41 | 7.48 | 7.48 | -0.66% | 34,541,080 |
| Sep 3, 2024 | 7.89 | 7.92 | 7.48 | 7.53 | 7.53 | -5.76% | 43,359,244 |
| Aug 30, 2024 | 8.11 | 8.23 | 7.81 | 7.99 | 7.99 | -0.50% | 40,858,722 |
| Aug 29, 2024 | 7.65 | 8.30 | 7.64 | 8.03 | 8.03 | 7.21% | 84,954,499 |
| Aug 28, 2024 | 7.70 | 7.73 | 7.40 | 7.49 | 7.49 | -3.60% | 33,583,076 |
| Aug 27, 2024 | 7.58 | 7.89 | 7.54 | 7.77 | 7.77 | 1.30% | 27,703,678 |
| Aug 26, 2024 | 7.61 | 7.79 | 7.55 | 7.67 | 7.67 | 1.99% | 31,511,436 |
| Aug 23, 2024 | 7.21 | 7.56 | 7.19 | 7.52 | 7.52 | 4.59% | 52,448,438 |
| Aug 22, 2024 | 7.32 | 7.34 | 7.18 | 7.19 | 7.19 | -1.51% | 29,843,227 |
| Aug 21, 2024 | 7.40 | 7.44 | 7.13 | 7.30 | 7.30 | -0.95% | 38,849,717 |
| Aug 20, 2024 | 7.39 | 7.52 | 7.28 | 7.37 | 7.37 | -1.21% | 42,987,573 |
| Aug 19, 2024 | 7.11 | 7.50 | 7.09 | 7.46 | 7.46 | 6.57% | 51,562,156 |
| Aug 16, 2024 | 6.90 | 7.08 | 6.89 | 7.00 | 7.00 | 1.30% | 24,474,919 |
| Aug 15, 2024 | 6.74 | 6.96 | 6.69 | 6.91 | 6.91 | 4.54% | 36,188,885 |
| Aug 14, 2024 | 6.75 | 6.78 | 6.56 | 6.61 | 6.61 | -0.45% | 22,578,398 |
| Aug 13, 2024 | 6.50 | 6.65 | 6.49 | 6.64 | 6.64 | 2.47% | 26,015,023 |
| Aug 12, 2024 | 6.62 | 6.67 | 6.47 | 6.48 | 6.48 | -2.41% | 26,316,830 |
| Aug 9, 2024 | 6.62 | 6.73 | 6.55 | 6.64 | 6.64 | - | 19,048,609 |
| Aug 8, 2024 | 6.46 | 6.71 | 6.41 | 6.64 | 6.64 | 5.06% | 27,594,767 |
| Aug 7, 2024 | 6.60 | 6.75 | 6.31 | 6.32 | 6.32 | -1.71% | 32,106,723 |
| Aug 6, 2024 | 6.62 | 6.62 | 6.39 | 6.43 | 6.43 | -1.68% | 41,670,336 |
| Aug 5, 2024 | 6.03 | 6.79 | 6.01 | 6.54 | 6.54 | -1.65% | 65,657,369 |
| Aug 2, 2024 | 6.90 | 6.95 | 6.59 | 6.65 | 6.65 | -7.12% | 63,300,907 |
| Aug 1, 2024 | 7.57 | 7.66 | 7.07 | 7.16 | 7.16 | -5.04% | 50,282,641 |
| Jul 31, 2024 | 7.48 | 7.83 | 7.26 | 7.54 | 7.54 | 1.62% | 66,168,200 |
| Jul 30, 2024 | 7.58 | 7.95 | 7.10 | 7.42 | 7.42 | 1.23% | 90,519,348 |
| Jul 29, 2024 | 7.46 | 7.52 | 7.23 | 7.33 | 7.33 | -1.08% | 65,272,596 |
| Jul 26, 2024 | 7.48 | 7.50 | 7.29 | 7.41 | 7.41 | 1.93% | 29,482,394 |
| Jul 25, 2024 | 7.00 | 7.41 | 7.00 | 7.27 | 7.27 | 2.39% | 35,574,208 |
| Jul 24, 2024 | 7.33 | 7.50 | 7.09 | 7.10 | 7.10 | -4.44% | 34,636,123 |
| Jul 23, 2024 | 7.50 | 7.66 | 7.42 | 7.43 | 7.43 | -1.46% | 23,486,310 |
| Jul 22, 2024 | 7.59 | 7.64 | 7.33 | 7.54 | 7.54 | 0.94% | 38,964,561 |
| Jul 19, 2024 | 7.50 | 7.61 | 7.31 | 7.47 | 7.47 | -0.80% | 33,123,268 |
| Jul 18, 2024 | 7.87 | 8.06 | 7.49 | 7.53 | 7.53 | -3.95% | 56,454,345 |
| Jul 17, 2024 | 7.57 | 7.91 | 7.57 | 7.84 | 7.84 | 1.16% | 65,800,505 |
| Jul 16, 2024 | 7.44 | 7.82 | 7.35 | 7.75 | 7.75 | 5.73% | 63,079,536 |
| Jul 15, 2024 | 7.06 | 7.43 | 7.01 | 7.33 | 7.33 | 5.16% | 57,035,736 |
| Jul 12, 2024 | 6.89 | 7.00 | 6.81 | 6.97 | 6.97 | 2.95% | 37,128,344 |
| Jul 11, 2024 | 6.80 | 6.93 | 6.68 | 6.77 | 6.77 | 3.04% | 46,656,277 |
| Jul 10, 2024 | 6.42 | 6.62 | 6.32 | 6.57 | 6.57 | 2.98% | 37,482,305 |
| Jul 9, 2024 | 6.35 | 6.38 | 6.15 | 6.38 | 6.38 | 0.47% | 40,564,828 |
| Jul 8, 2024 | 6.49 | 6.53 | 6.35 | 6.35 | 6.35 | -1.85% | 22,763,728 |
| Jul 5, 2024 | 6.48 | 6.51 | 6.38 | 6.47 | 6.47 | -0.77% | 15,639,660 |
| Jul 3, 2024 | 6.48 | 6.55 | 6.42 | 6.52 | 6.52 | 1.09% | 15,364,303 |
| Jul 2, 2024 | 6.43 | 6.48 | 6.29 | 6.45 | 6.45 | 0.31% | 26,977,368 |
| Jul 1, 2024 | 6.60 | 6.67 | 6.42 | 6.43 | 6.43 | -2.72% | 30,828,129 |
| Jun 28, 2024 | 6.60 | 6.65 | 6.53 | 6.61 | 6.61 | 1.07% | 30,002,049 |
| Jun 27, 2024 | 6.41 | 6.54 | 6.36 | 6.54 | 6.54 | 1.24% | 18,808,011 |
| Jun 26, 2024 | 6.40 | 6.48 | 6.36 | 6.46 | 6.46 | 0.16% | 18,400,195 |
| Jun 25, 2024 | 6.54 | 6.54 | 6.41 | 6.45 | 6.45 | -1.38% | 19,627,212 |
| Jun 24, 2024 | 6.32 | 6.57 | 6.30 | 6.54 | 6.54 | 3.48% | 32,286,939 |
| Jun 21, 2024 | 6.30 | 6.35 | 6.20 | 6.32 | 6.32 | - | 34,537,249 |
| Jun 20, 2024 | 6.42 | 6.45 | 6.26 | 6.32 | 6.32 | -1.56% | 31,396,869 |
| Jun 18, 2024 | 6.46 | 6.60 | 6.39 | 6.42 | 6.42 | -0.62% | 28,420,218 |
| Jun 17, 2024 | 6.46 | 6.49 | 6.30 | 6.46 | 6.46 | - | 45,193,317 |
| Jun 14, 2024 | 6.71 | 6.77 | 6.43 | 6.46 | 6.46 | -5.00% | 75,531,405 |
| Jun 13, 2024 | 7.10 | 7.13 | 6.77 | 6.80 | 6.80 | -3.82% | 51,888,311 |
| Jun 12, 2024 | 7.17 | 7.43 | 7.05 | 7.07 | 7.07 | 1.00% | 57,027,262 |
| Jun 11, 2024 | 7.00 | 7.04 | 6.90 | 7.00 | 7.00 | -0.43% | 20,066,558 |
| Jun 10, 2024 | 6.90 | 7.07 | 6.88 | 7.03 | 7.03 | 0.57% | 20,847,992 |
| Jun 7, 2024 | 6.92 | 7.05 | 6.87 | 6.99 | 6.99 | -1.27% | 26,082,307 |
| Jun 6, 2024 | 6.90 | 7.09 | 6.84 | 7.08 | 7.08 | 2.46% | 26,131,014 |
| Jun 5, 2024 | 6.77 | 6.94 | 6.72 | 6.91 | 6.91 | 2.83% | 32,061,469 |
| Jun 4, 2024 | 6.75 | 6.86 | 6.71 | 6.72 | 6.72 | -0.74% | 27,546,410 |
| Jun 3, 2024 | 6.97 | 6.99 | 6.75 | 6.77 | 6.77 | -1.88% | 31,596,695 |
| May 31, 2024 | 6.95 | 6.99 | 6.76 | 6.90 | 6.90 | -0.14% | 28,216,946 |
| May 30, 2024 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 0.88% | 21,911,384 |
| May 29, 2024 | 6.78 | 6.85 | 6.69 | 6.85 | 6.85 | -0.58% | 26,240,367 |
| May 28, 2024 | 6.99 | 7.05 | 6.87 | 6.89 | 6.89 | -0.43% | 31,435,871 |
| May 24, 2024 | 6.87 | 7.00 | 6.87 | 6.92 | 6.92 | 1.32% | 21,665,889 |
| May 23, 2024 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | -2.71% | 53,003,945 |
| May 22, 2024 | 7.06 | 7.14 | 6.97 | 7.02 | 7.02 | -0.85% | 28,018,418 |
| May 21, 2024 | 7.15 | 7.20 | 7.05 | 7.08 | 7.08 | -1.53% | 24,500,732 |
| May 20, 2024 | 7.25 | 7.29 | 7.17 | 7.19 | 7.19 | -1.24% | 20,605,837 |
| May 17, 2024 | 7.15 | 7.42 | 7.12 | 7.28 | 7.28 | 2.25% | 36,606,010 |
| May 16, 2024 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | -2.06% | 28,904,975 |
| May 15, 2024 | 7.63 | 7.63 | 7.21 | 7.27 | 7.27 | -2.68% | 35,185,386 |
| May 14, 2024 | 7.21 | 7.64 | 7.20 | 7.47 | 7.47 | 5.06% | 74,991,926 |
| May 13, 2024 | 7.03 | 7.32 | 7.00 | 7.11 | 7.11 | 2.45% | 55,263,991 |
| May 10, 2024 | 7.05 | 7.09 | 6.92 | 6.94 | 6.94 | -1.70% | 29,080,764 |
| May 9, 2024 | 7.08 | 7.13 | 6.99 | 7.06 | 7.06 | 0.14% | 22,463,501 |
| May 8, 2024 | 6.98 | 7.09 | 6.93 | 7.05 | 7.05 | -0.14% | 29,637,553 |
| May 7, 2024 | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | -1.40% | 31,025,582 |
| May 6, 2024 | 7.06 | 7.27 | 7.03 | 7.16 | 7.16 | 2.87% | 50,016,583 |