Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.460 6.700 6.450 6.600 17,379,004 +0.18(+2.80%)
Feb 27, 2023 6.450 6.500 6.342 6.420 18,999,412 +0.04(+0.63%)
Feb 24, 2023 6.380 6.450 6.310 6.380 16,954,254 -0.17(-2.60%)
Feb 23, 2023 6.650 6.690 6.390 6.550 19,248,524 +0.01(+0.15%)
Feb 22, 2023 6.400 6.580 6.370 6.540 22,675,088 +0.12(+1.87%)
Feb 21, 2023 6.460 6.570 6.330 6.420 26,286,804 -0.20(-3.02%)
Feb 17, 2023 6.890 6.960 6.510 6.620 31,084,346 -0.36(-5.16%)
Feb 16, 2023 7.070 7.280 6.950 6.980 30,340,108 -0.27(-3.72%)
Feb 15, 2023 6.820 7.290 6.800 7.250 35,688,324 +0.51(+7.57%)
Feb 14, 2023 6.660 6.820 6.430 6.740 28,400,230 -0.02(-0.30%)
Feb 13, 2023 6.750 6.900 6.680 6.760 23,542,396 -0.05(-0.73%)
Feb 10, 2023 6.760 6.890 6.700 6.810 37,285,276 -0.08(-1.16%)
Feb 09, 2023 7.270 7.365 6.840 6.890 50,203,084 -0.31(-4.31%)
Feb 08, 2023 7.320 7.495 7.200 7.200 25,508,248 -0.18(-2.44%)
Feb 07, 2023 7.370 7.450 7.140 7.380 40,753,448 -0.03(-0.40%)
Feb 06, 2023 7.350 7.640 7.260 7.410 41,177,084 -0.05(-0.67%)
Feb 03, 2023 7.400 7.985 7.310 7.460 55,989,120 -0.26(-3.37%)
Feb 02, 2023 7.670 8.240 7.450 7.720 105,882,216 +0.34(+4.61%)
Feb 01, 2023 6.930 7.470 6.860 7.380 75,167,752 +0.45(+6.49%)
Jan 31, 2023 6.660 6.950 6.510 6.930 68,218,296 +0.25(+3.74%)
Jan 30, 2023 6.590 7.005 6.370 6.680 163,829,936 +0.74(+12.46%)
Jan 27, 2023 5.690 6.040 5.630 5.940 48,503,560 +0.23(+4.03%)
Jan 26, 2023 5.900 5.940 5.650 5.710 29,908,776 -0.08(-1.38%)
Jan 25, 2023 5.640 5.870 5.540 5.790 30,049,950 +0.00(+0.00%)
Jan 24, 2023 5.780 6.000 5.730 5.790 32,338,558 -0.08(-1.36%)
Jan 23, 2023 5.710 5.890 5.630 5.870 38,908,624 +0.20(+3.53%)
Jan 20, 2023 5.485 5.750 5.431 5.670 31,138,572 +0.26(+4.81%)
Jan 19, 2023 5.410 5.530 5.310 5.410 31,976,394 -0.15(-2.70%)
Jan 18, 2023 5.650 5.700 5.480 5.560 38,303,696 -0.08(-1.42%)
Jan 17, 2023 5.450 5.720 5.360 5.640 37,683,836 +0.20(+3.68%)
Jan 13, 2023 5.220 5.490 5.190 5.440 32,477,170 +0.08(+1.49%)
Jan 12, 2023 5.190 5.380 4.990 5.360 49,306,336 +0.21(+4.08%)
Jan 11, 2023 5.150 5.190 4.980 5.150 41,545,616 +0.03(+0.59%)
Jan 10, 2023 4.800 5.130 4.780 5.120 42,275,112 +0.30(+6.22%)
Jan 09, 2023 4.670 5.000 4.670 4.820 50,382,916 +0.20(+4.33%)
Jan 06, 2023 4.660 4.695 4.490 4.620 31,590,494 -0.01(-0.22%)
Jan 05, 2023 4.660 4.730 4.560 4.630 30,458,312 -0.14(-2.94%)
Jan 04, 2023 4.540 4.880 4.495 4.770 48,649,280 +0.27(+6.00%)
Jan 03, 2023 4.650 4.750 4.430 4.500 29,235,260 -0.11(-2.28%)
Dec 30, 2022 4.490 4.650 4.450 4.605 28,240,240 +0.02(+0.33%)
Dec 29, 2022 4.400 4.630 4.320 4.590 33,217,026 +0.22(+5.03%)
Dec 28, 2022 4.380 4.430 4.240 4.370 34,995,768 -0.02(-0.46%)
Dec 27, 2022 4.550 4.580 4.350 4.390 23,995,484 -0.22(-4.77%)
Dec 23, 2022 4.550 4.620 4.461 4.610 19,435,310 +0.03(+0.66%)
Dec 22, 2022 4.580 4.625 4.370 4.580 30,611,034 -0.06(-1.29%)
Dec 21, 2022 4.650 4.730 4.560 4.640 24,741,140 +0.07(+1.53%)
Dec 20, 2022 4.530 4.760 4.450 4.570 33,954,732 +0.14(+3.16%)
Dec 19, 2022 4.660 4.660 4.400 4.430 26,650,456 -0.21(-4.53%)
Dec 16, 2022 4.580 4.680 4.500 4.640 31,419,508 +0.01(+0.22%)
Dec 15, 2022 4.580 4.760 4.500 4.630 37,036,624 -0.07(-1.49%)
Dec 14, 2022 4.570 4.920 4.530 4.700 68,609,976 +0.27(+6.09%)
Dec 13, 2022 4.690 4.770 4.350 4.430 32,883,260 -0.02(-0.45%)
Dec 12, 2022 4.310 4.480 4.270 4.450 23,283,532 +0.11(+2.53%)
Dec 09, 2022 4.360 4.400 4.310 4.340 16,804,192 -0.06(-1.36%)
Dec 08, 2022 4.350 4.430 4.250 4.400 19,655,792 +0.10(+2.33%)
Dec 07, 2022 4.300 4.370 4.240 4.300 21,809,488 -0.02(-0.46%)
Dec 06, 2022 4.540 4.550 4.260 4.320 40,887,344 -0.21(-4.64%)
Dec 05, 2022 4.700 4.730 4.470 4.530 28,219,392 -0.17(-3.62%)
Dec 02, 2022 4.600 4.700 4.520 4.700 23,866,476 -0.04(-0.84%)
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.