Skip to main content
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
15.35
+0.32 (2.13%)
At close: Dec 20, 2024, 4:00 PM
15.49
+0.14 (0.91%)
After-hours: Dec 20, 2024, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7215.5314.5815.3515.352.13%52,121,305
Dec 19, 202415.7215.9914.9215.0315.03-1.38%44,149,617
Dec 18, 202416.8917.1914.9315.2415.24-8.52%76,625,700
Dec 17, 202417.1517.1716.1716.6616.66-1.30%53,985,223
Dec 16, 202416.5417.0416.2016.8816.883.88%55,457,617
Dec 13, 202416.0416.3615.7916.2516.252.20%41,622,300
Dec 12, 202415.9216.4815.7315.9015.90-0.25%48,071,031
Dec 11, 202415.5016.0015.1615.9415.944.25%47,600,810
Dec 10, 202415.4916.1215.1415.2915.29-1.80%49,585,530
Dec 9, 202415.6815.9615.2315.5715.57-2.81%59,642,800
Dec 6, 202415.7716.0514.8516.0216.022.36%57,220,505
Dec 5, 202416.0116.2015.6215.6515.65-4.11%50,857,038
Dec 4, 202416.1316.4315.8916.3216.322.77%40,638,344
Dec 3, 202415.8916.1515.6215.8815.88-0.19%43,795,800
Dec 2, 202416.4916.6115.7415.9115.91-3.05%52,367,900
Nov 29, 202416.3616.6116.1716.4116.411.80%31,524,910
Nov 27, 202415.6716.1615.5716.1216.124.07%48,218,600
Nov 26, 202415.5015.8415.2515.4915.49-1.34%38,184,400
Nov 25, 202416.0916.0915.5215.7015.700.64%49,778,730
Nov 22, 202415.2715.7515.0815.6015.603.93%50,055,444
Nov 21, 202414.8615.5514.6715.0115.012.32%60,802,800
Nov 20, 202414.6514.8914.2914.6714.671.73%45,618,836
Nov 19, 202413.7614.4313.6714.4214.423.52%38,330,700
Nov 18, 202413.8014.3013.7013.9313.932.20%47,656,500
Nov 15, 202413.2213.7013.0813.6313.631.72%48,186,516
Nov 14, 202413.6113.7313.0113.4013.40-0.74%46,251,405
Nov 13, 202413.9614.2813.3913.5013.50-2.32%55,166,032
Nov 12, 202413.4914.0113.3713.8213.82-2.06%61,125,000
Nov 11, 202413.6114.4413.5714.1114.118.46%106,393,400
Nov 8, 202412.0013.0111.9413.0113.019.33%83,464,239
Nov 7, 202411.9212.1411.8511.9011.900.76%55,627,600
Nov 6, 202412.0712.2011.6311.8111.813.42%63,197,700
Nov 5, 202410.9611.5510.9511.4211.424.67%53,857,819
Nov 4, 202410.8811.1310.6310.9110.91-1.18%41,321,700
Nov 1, 202411.2111.2210.8111.0411.04-1.16%41,742,300
Oct 31, 202411.1611.3310.8811.1711.17-0.45%59,129,216
Oct 30, 202410.4711.5010.4611.2211.227.16%95,149,900
Oct 29, 202410.7510.809.7710.4710.47-6.43%164,917,905
Oct 28, 202411.2111.3211.0211.1911.191.82%69,753,444
Oct 25, 202411.2111.3410.8910.9910.990.55%58,331,300
Oct 24, 202410.9111.3010.7810.9310.934.89%72,141,305
Oct 23, 202410.5510.6510.1810.4210.42-1.51%38,130,439
Oct 22, 202410.3210.6210.3210.5810.581.73%36,501,749
Oct 21, 202410.2610.5410.1910.4010.402.16%50,814,314
Oct 18, 20249.9110.189.8810.1810.183.14%31,400,300
Oct 17, 202410.0110.039.629.879.87-1.69%50,293,900
Oct 16, 202410.2310.339.9110.0410.04-1.38%48,045,000
Oct 15, 202410.1610.4910.0310.1810.181.39%87,195,410
Oct 14, 20249.6210.079.3810.0410.0411.43%116,449,940
Oct 11, 20248.659.078.639.019.014.40%42,833,300
Oct 10, 20248.518.768.468.638.630.47%46,015,048
Oct 9, 20248.418.668.308.598.592.14%32,950,114
Oct 8, 20248.328.608.268.418.411.69%40,451,847
Oct 7, 20248.368.528.168.278.27-1.43%40,480,647
Oct 4, 20248.038.407.908.398.397.15%58,166,244
Oct 3, 20247.757.867.657.837.830.51%28,729,000
Oct 2, 20247.607.837.577.797.792.10%27,871,219
Oct 1, 20247.887.907.617.637.63-2.93%34,573,700
Sep 30, 20247.908.077.817.867.86-1.13%28,440,030
Sep 27, 20247.828.107.827.957.952.45%33,376,700
Sep 26, 20247.837.877.687.767.760.39%27,429,422
Sep 25, 20247.857.887.717.737.73-1.28%26,123,115
Sep 24, 20247.967.977.587.837.83-1.14%47,198,613
Sep 23, 20248.128.137.917.927.92-1.61%31,400,000
Sep 20, 20248.148.228.018.058.05-1.71%36,453,900
Sep 19, 20248.448.468.138.198.190.99%58,745,600
Sep 18, 20248.108.538.048.118.11-0.12%63,736,848
Sep 17, 20248.208.288.068.128.120.74%49,071,838
Sep 16, 20247.748.087.638.068.064.13%44,920,400
Sep 13, 20247.527.747.527.747.743.75%45,043,900
Sep 12, 20247.297.517.247.467.462.05%39,131,929
Sep 11, 20247.027.356.957.317.313.69%42,877,801
Sep 10, 20247.167.176.757.057.05-0.42%57,932,200
Sep 9, 20247.047.217.017.087.081.00%33,004,200
Sep 6, 20247.297.406.927.017.01-3.44%46,372,027
Sep 5, 20247.557.647.247.267.26-2.94%37,429,500
Sep 4, 20247.417.767.417.487.48-0.66%34,795,214
Sep 3, 20247.897.927.487.537.53-5.76%43,359,244
Aug 30, 20248.118.237.817.997.99-0.50%40,858,722
Aug 29, 20247.658.307.648.038.037.21%84,954,500
Aug 28, 20247.707.737.407.497.49-3.60%33,583,100
Aug 27, 20247.587.897.547.777.771.30%27,703,700
Aug 26, 20247.617.797.557.677.671.99%31,511,436
Aug 23, 20247.217.567.197.527.524.59%52,448,438
Aug 22, 20247.327.347.187.197.19-1.51%29,843,227
Aug 21, 20247.407.447.137.307.30-0.95%38,849,717
Aug 20, 20247.397.527.287.377.37-1.21%42,987,600
Aug 19, 20247.117.507.097.467.466.57%51,562,200
Aug 16, 20246.907.086.897.007.001.30%24,474,919
Aug 15, 20246.746.966.696.916.914.54%36,188,900
Aug 14, 20246.756.786.566.616.61-0.45%22,578,400
Aug 13, 20246.506.656.496.646.642.47%26,015,023
Aug 12, 20246.626.676.476.486.48-2.41%26,316,830
Aug 9, 20246.626.736.556.646.64-19,048,609
Aug 8, 20246.466.716.416.646.645.06%27,594,800
Aug 7, 20246.606.756.316.326.32-1.71%32,106,723
Aug 6, 20246.626.626.396.436.43-1.68%41,670,336
Aug 5, 20246.036.796.016.546.54-1.65%65,657,400
Aug 2, 20246.906.956.596.656.65-7.12%63,300,907
Aug 1, 20247.577.667.077.167.16-5.04%50,282,641