Skip to main content

SoFi Technologies, Inc. - Common Stock (NQ: SOFI )

11.39 -0.53 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 12.00 12.09 11.31 11.39 38,079,880 -0.53(-4.45%)
Mar 12, 2025 11.86 12.12 11.44 11.92 54,071,832 +0.66(+5.86%)
Mar 11, 2025 11.06 11.50 10.85 11.26 54,839,704 +0.08(+0.72%)
Mar 10, 2025 12.07 12.17 10.93 11.18 71,158,368 -1.41(-11.20%)
Mar 07, 2025 12.32 12.64 11.82 12.59 52,630,320 +0.14(+1.12%)
Mar 06, 2025 13.00 13.25 12.41 12.45 49,513,572 -0.98(-7.30%)
Mar 05, 2025 13.12 13.49 12.84 13.43 40,973,304 +0.34(+2.60%)
Mar 04, 2025 13.00 13.57 12.23 13.09 77,784,768 -0.48(-3.54%)
Mar 03, 2025 14.65 14.90 13.44 13.57 58,792,648 -0.90(-6.22%)
Feb 28, 2025 13.80 14.54 13.73 14.47 38,926,404 +0.40(+2.84%)
Feb 27, 2025 14.73 14.74 14.02 14.07 41,263,696 -0.40(-2.76%)
Feb 26, 2025 14.18 14.73 14.13 14.47 51,343,664 +0.55(+3.95%)
Feb 25, 2025 14.11 14.27 13.42 13.92 63,070,632 -0.44(-3.06%)
Feb 24, 2025 14.80 14.82 13.81 14.36 52,125,500 -0.31(-2.11%)
Feb 21, 2025 15.56 15.56 14.58 14.67 54,725,384 -0.89(-5.72%)
Feb 20, 2025 16.01 16.08 15.06 15.56 50,943,048 -0.62(-3.83%)
Feb 19, 2025 16.76 16.81 16.10 16.18 35,381,672 -0.65(-3.86%)
Feb 18, 2025 16.47 17.11 16.43 16.83 53,668,968 +0.62(+3.82%)
Feb 14, 2025 15.41 16.42 15.24 16.21 63,312,496 +1.02(+6.71%)
Feb 13, 2025 14.96 15.36 14.78 15.19 36,409,024 +0.42(+2.84%)
Feb 12, 2025 14.58 14.85 14.42 14.77 33,552,248 -0.06(-0.40%)
Feb 11, 2025 14.99 15.25 14.79 14.83 30,267,808 -0.30(-1.98%)
Feb 10, 2025 15.03 15.40 15.00 15.13 30,446,578 +0.22(+1.48%)
Feb 07, 2025 14.90 15.28 14.83 14.91 32,181,880 +0.11(+0.74%)
Feb 06, 2025 15.53 15.55 14.68 14.80 46,675,308 -0.69(-4.45%)
Feb 05, 2025 15.24 15.56 15.22 15.49 27,715,180 +0.20(+1.31%)
Feb 04, 2025 15.49 15.62 15.20 15.29 28,868,456 -0.11(-0.71%)
Feb 03, 2025 14.98 15.77 14.89 15.40 42,647,532 -0.38(-2.41%)
Jan 31, 2025 16.44 16.57 15.59 15.78 48,036,672 -0.66(-4.01%)
Jan 30, 2025 16.25 16.67 16.11 16.44 35,486,328 +0.45(+2.81%)
Jan 29, 2025 16.10 16.34 15.76 15.99 41,309,128 -0.18(-1.11%)
Jan 28, 2025 16.12 16.25 15.22 16.17 51,761,804 +0.09(+0.56%)
Jan 27, 2025 15.93 16.98 15.55 16.08 107,102,656 -1.84(-10.27%)
Jan 24, 2025 18.15 18.42 17.86 17.92 55,232,056 -0.11(-0.61%)
Jan 23, 2025 17.40 18.21 17.28 18.03 43,607,272 +0.44(+2.50%)
Jan 22, 2025 18.06 18.06 17.27 17.59 51,237,512 -0.31(-1.73%)
Jan 21, 2025 17.00 18.10 16.89 17.90 67,744,296 +1.40(+8.48%)
Jan 17, 2025 16.42 16.73 16.18 16.50 40,496,504 +0.20(+1.23%)
Jan 16, 2025 15.70 16.38 15.57 16.30 43,469,392 +0.79(+5.09%)
Jan 15, 2025 15.36 15.55 14.99 15.51 38,647,988 +1.01(+6.97%)
Jan 14, 2025 14.30 14.86 14.23 14.50 34,009,608 +0.43(+3.06%)
Jan 13, 2025 13.64 14.09 13.60 14.07 32,080,460 -0.08(-0.57%)
Jan 10, 2025 14.20 14.28 13.81 14.15 33,470,164 -0.40(-2.75%)
Jan 08, 2025 14.64 14.84 14.32 14.55 28,715,528 -0.36(-2.41%)
Jan 07, 2025 15.31 15.62 14.71 14.91 38,776,208 -0.38(-2.49%)
Jan 06, 2025 15.20 15.48 14.89 15.29 32,811,688 +0.45(+3.03%)
Jan 03, 2025 14.30 14.86 14.12 14.84 40,925,348 +0.71(+5.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.