Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.420 +0.060 (+0.82%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.200 7.020 6.100 6.940 152,192,944 +0.91(+15.09%)
May 30, 2023 5.810 6.050 5.590 6.030 67,430,224 +0.62(+11.46%)
May 26, 2023 5.240 5.480 5.220 5.410 27,217,188 +0.20(+3.84%)
May 25, 2023 5.390 5.400 5.090 5.210 24,433,330 -0.10(-1.88%)
May 24, 2023 5.200 5.330 5.130 5.310 23,837,252 +0.02(+0.38%)
May 23, 2023 5.240 5.490 5.220 5.290 43,819,116 +0.03(+0.57%)
May 22, 2023 4.990 5.340 4.920 5.260 42,433,536 +0.33(+6.69%)
May 19, 2023 5.070 5.130 4.910 4.930 26,196,434 -0.14(-2.76%)
May 18, 2023 4.980 5.135 4.920 5.070 35,139,500 +0.11(+2.22%)
May 17, 2023 4.760 4.980 4.690 4.960 42,678,508 +0.20(+4.20%)
May 16, 2023 4.790 4.820 4.610 4.760 38,417,852 -0.01(-0.21%)
May 15, 2023 4.680 4.840 4.450 4.770 103,206,064 -0.25(-4.98%)
May 12, 2023 5.170 5.220 4.925 5.020 44,767,380 -0.12(-2.33%)
May 11, 2023 5.440 5.440 5.120 5.140 35,953,304 -0.34(-6.20%)
May 10, 2023 5.580 5.600 5.380 5.480 28,566,716 +0.07(+1.29%)
May 09, 2023 5.350 5.550 5.340 5.410 26,694,230 -0.06(-1.10%)
May 08, 2023 5.180 5.490 5.180 5.470 39,877,304 +0.31(+6.01%)
May 05, 2023 5.010 5.170 4.990 5.160 40,980,284 +0.27(+5.41%)
May 04, 2023 4.780 4.915 4.590 4.895 59,623,568 +0.04(+0.93%)
May 03, 2023 4.970 5.079 4.750 4.850 64,028,960 -0.06(-1.12%)
May 02, 2023 5.260 5.300 4.720 4.905 115,461,312 -0.56(-10.33%)
May 01, 2023 6.520 6.540 5.460 5.470 125,113,896 -0.76(-12.20%)
Apr 28, 2023 6.150 6.300 5.940 6.230 55,637,516 +0.17(+2.81%)
Apr 27, 2023 5.770 6.190 5.750 6.060 43,149,752 +0.39(+6.88%)
Apr 26, 2023 5.810 5.880 5.660 5.670 24,166,232 -0.08(-1.39%)
Apr 25, 2023 5.780 5.840 5.720 5.750 20,988,424 -0.08(-1.37%)
Apr 24, 2023 5.920 5.950 5.790 5.830 20,029,378 -0.11(-1.85%)
Apr 21, 2023 5.900 5.990 5.850 5.940 16,723,249 +0.02(+0.34%)
Apr 20, 2023 5.980 6.045 5.880 5.920 18,801,632 -0.16(-2.63%)
Apr 19, 2023 5.900 6.100 5.870 6.080 18,289,564 +0.10(+1.67%)
Apr 18, 2023 6.000 6.020 5.895 5.980 17,008,060 +0.02(+0.34%)
Apr 17, 2023 5.890 6.000 5.810 5.960 24,874,096 +0.04(+0.68%)
Apr 14, 2023 5.990 6.030 5.770 5.920 24,086,022 +0.06(+1.02%)
Apr 13, 2023 5.910 5.980 5.824 5.860 20,486,430 +0.04(+0.69%)
Apr 12, 2023 6.060 6.060 5.670 5.820 35,878,700 -0.15(-2.51%)
Apr 11, 2023 5.910 6.020 5.860 5.970 26,371,708 +0.06(+1.02%)
Apr 10, 2023 5.690 5.920 5.660 5.910 21,129,496 +0.16(+2.78%)
Apr 06, 2023 5.700 5.810 5.610 5.750 25,308,080 +0.01(+0.17%)
Apr 05, 2023 5.870 5.870 5.580 5.740 30,515,968 -0.15(-2.63%)
Apr 04, 2023 6.100 6.100 5.835 5.895 19,384,556 -0.14(-2.24%)
Apr 03, 2023 6.140 6.275 5.940 6.030 32,086,496 -0.04(-0.66%)
Mar 31, 2023 5.750 6.170 5.670 6.070 41,786,852 +0.35(+6.12%)
Mar 30, 2023 5.870 5.930 5.620 5.720 25,038,650 -0.03(-0.52%)
Mar 29, 2023 5.690 5.920 5.650 5.750 28,432,548 +0.16(+2.86%)
Mar 28, 2023 5.740 5.790 5.510 5.590 23,114,908 -0.17(-2.95%)
Mar 27, 2023 5.820 5.880 5.730 5.760 24,230,242 +0.02(+0.35%)
Mar 24, 2023 5.680 5.830 5.640 5.740 18,744,714 -0.04(-0.69%)
Mar 23, 2023 5.650 5.880 5.570 5.780 35,623,164 +0.22(+3.96%)
Mar 22, 2023 5.790 6.030 5.540 5.560 62,184,788 -0.01(-0.18%)
Mar 21, 2023 5.350 5.600 5.320 5.570 29,161,472 +0.35(+6.70%)
Mar 20, 2023 5.470 5.540 5.190 5.220 33,164,394 -0.24(-4.40%)
Mar 17, 2023 5.470 5.540 5.330 5.460 27,173,166 +0.01(+0.18%)
Mar 16, 2023 5.350 5.540 5.280 5.450 25,258,744 +0.04(+0.74%)
Mar 15, 2023 5.340 5.460 5.275 5.410 34,237,704 -0.14(-2.52%)
Mar 14, 2023 5.690 5.740 5.430 5.550 36,698,836 +0.06(+1.09%)
Mar 13, 2023 5.460 5.570 5.100 5.490 59,754,384 -0.09(-1.61%)
Mar 10, 2023 5.900 5.920 5.210 5.580 86,809,728 -0.51(-8.37%)
Mar 09, 2023 6.420 6.555 6.065 6.090 27,475,208 -0.38(-5.87%)
Mar 08, 2023 6.480 6.600 6.382 6.470 16,502,249 -0.04(-0.61%)
Mar 07, 2023 6.710 6.710 6.420 6.510 28,283,248 -0.17(-2.54%)
Mar 06, 2023 6.800 6.970 6.670 6.680 26,091,548 -0.04(-0.60%)
Mar 03, 2023 6.480 6.790 6.460 6.720 25,456,456 +0.27(+4.19%)
Mar 02, 2023 6.300 6.510 6.230 6.450 18,004,316 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.