Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Technologies Inc (NQ: SOFI )

7.870 +0.280 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.070 9.139 8.820 8.980 29,587,984 +0.12(+1.35%)
Feb 28, 2024 9.040 9.180 8.830 8.860 41,855,264 -0.29(-3.17%)
Feb 27, 2024 8.750 9.170 8.700 9.150 66,788,824 +0.61(+7.14%)
Feb 26, 2024 8.190 8.690 8.165 8.540 46,319,552 +0.37(+4.53%)
Feb 23, 2024 8.170 8.370 8.110 8.170 27,447,604 +0.01(+0.12%)
Feb 22, 2024 8.240 8.350 8.140 8.160 30,226,270 +0.05(+0.62%)
Feb 21, 2024 8.340 8.350 8.100 8.110 38,971,516 -0.40(-4.70%)
Feb 20, 2024 8.290 8.520 8.210 8.510 39,564,056 +0.15(+1.79%)
Feb 16, 2024 8.440 8.580 8.270 8.360 50,370,024 -0.17(-1.99%)
Feb 15, 2024 8.500 8.550 8.340 8.530 40,604,320 +0.11(+1.31%)
Feb 14, 2024 8.150 8.430 8.100 8.420 44,125,096 +0.41(+5.12%)
Feb 13, 2024 7.840 8.205 7.780 8.010 62,714,848 -0.32(-3.84%)
Feb 12, 2024 8.120 8.500 8.105 8.330 44,699,592 +0.20(+2.46%)
Feb 09, 2024 8.190 8.350 8.080 8.130 40,417,524 +0.05(+0.62%)
Feb 08, 2024 7.700 8.140 7.660 8.080 49,367,348 +0.42(+5.48%)
Feb 07, 2024 7.820 7.830 7.570 7.660 37,275,728 -0.14(-1.79%)
Feb 06, 2024 7.590 7.880 7.530 7.800 43,850,064 +0.22(+2.90%)
Feb 05, 2024 7.700 7.760 7.450 7.580 41,811,216 -0.30(-3.81%)
Feb 02, 2024 7.580 7.950 7.470 7.880 53,319,064 +0.15(+1.94%)
Feb 01, 2024 7.930 7.955 7.570 7.730 76,249,136 -0.10(-1.28%)
Jan 31, 2024 8.090 8.340 7.810 7.830 109,569,904 -0.57(-6.79%)
Jan 30, 2024 9.030 9.400 8.380 8.400 118,417,920 -0.76(-8.30%)
Jan 29, 2024 8.820 9.450 8.620 9.160 285,834,464 +1.54(+20.21%)
Jan 26, 2024 7.690 7.830 7.520 7.620 72,605,328 -0.03(-0.39%)
Jan 25, 2024 7.660 7.750 7.550 7.650 49,329,096 +0.09(+1.19%)
Jan 24, 2024 7.890 7.940 7.530 7.560 41,235,844 -0.20(-2.52%)
Jan 23, 2024 8.100 8.140 7.730 7.755 45,579,468 -0.16(-2.08%)
Jan 22, 2024 7.830 8.330 7.720 7.920 68,804,184 +0.43(+5.74%)
Jan 19, 2024 7.450 7.500 7.210 7.490 40,056,304 +0.08(+1.08%)
Jan 18, 2024 7.620 7.630 7.230 7.410 46,991,696 -0.12(-1.59%)
Jan 17, 2024 7.530 7.580 7.370 7.530 41,010,584 -0.19(-2.46%)
Jan 16, 2024 7.770 7.850 7.610 7.720 38,185,272 -0.17(-2.15%)
Jan 12, 2024 8.170 8.300 7.810 7.890 49,259,948 -0.28(-3.43%)
Jan 11, 2024 8.410 8.430 8.060 8.170 46,037,948 -0.31(-3.66%)
Jan 10, 2024 8.330 8.600 8.140 8.480 39,275,776 +0.16(+1.92%)
Jan 09, 2024 8.400 8.520 8.280 8.320 26,093,882 -0.21(-2.46%)
Jan 08, 2024 8.250 8.620 8.230 8.530 31,921,226 +0.31(+3.77%)
Jan 05, 2024 8.270 8.500 8.160 8.220 39,717,984 -0.20(-2.38%)
Jan 04, 2024 8.350 8.585 8.170 8.420 37,403,000 +0.11(+1.32%)
Jan 03, 2024 8.910 9.030 8.280 8.310 82,639,608 -1.34(-13.89%)
Jan 02, 2024 9.710 9.815 9.520 9.650 37,698,384 -0.30(-3.02%)
Dec 29, 2023 10.25 10.30 9.810 9.950 38,251,056 -0.33(-3.21%)
Dec 28, 2023 10.28 10.39 10.19 10.28 26,327,482 -0.04(-0.39%)
Dec 27, 2023 10.01 10.49 10.00 10.32 44,005,616 +0.36(+3.61%)
Dec 26, 2023 9.830 9.990 9.745 9.960 25,820,722 +0.25(+2.57%)
Dec 22, 2023 9.770 9.880 9.585 9.710 29,139,404 +0.07(+0.73%)
Dec 21, 2023 9.530 9.670 9.390 9.640 41,621,336 +0.33(+3.54%)
Dec 20, 2023 9.910 10.16 9.230 9.310 75,510,840 -0.63(-6.34%)
Dec 19, 2023 9.780 9.995 9.660 9.940 51,682,480 +0.28(+2.90%)
Dec 18, 2023 9.300 9.790 9.210 9.660 48,704,604 +0.31(+3.32%)
Dec 15, 2023 9.530 9.570 9.140 9.350 52,727,288 -0.12(-1.27%)
Dec 14, 2023 9.110 9.840 9.090 9.470 92,626,152 +0.53(+5.93%)
Dec 13, 2023 7.980 8.960 7.840 8.940 74,702,576 +0.99(+12.45%)
Dec 12, 2023 8.070 8.095 7.825 7.950 25,965,014 -0.12(-1.49%)
Dec 11, 2023 8.120 8.270 8.000 8.070 24,249,426 -0.06(-0.74%)
Dec 08, 2023 7.950 8.220 7.880 8.130 34,626,652 +0.17(+2.14%)
Dec 07, 2023 7.980 8.140 7.880 7.960 30,405,256 +0.07(+0.89%)
Dec 06, 2023 8.140 8.450 7.870 7.890 51,150,192 -0.10(-1.25%)
Dec 05, 2023 7.890 8.030 7.750 7.990 30,299,352 +0.03(+0.38%)
Dec 04, 2023 7.710 8.250 7.650 7.960 45,182,864 +0.13(+1.66%)
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.