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

Sofi Technologies Inc (NQ: SOFI )

7.180 +0.060 (+0.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 7.330 7.415 7.080 7.120 33,667,216 -0.21(-2.86%)
Apr 12, 2024 7.560 7.600 7.300 7.330 36,704,144 -0.31(-4.06%)
Apr 11, 2024 7.570 7.640 7.430 7.640 28,576,108 +0.08(+1.06%)
Apr 10, 2024 7.650 7.800 7.480 7.560 53,777,448 -0.33(-4.18%)
Apr 09, 2024 7.820 7.940 7.730 7.890 46,451,824 +0.13(+1.68%)
Apr 08, 2024 7.510 7.770 7.500 7.760 56,770,480 +0.36(+4.86%)
Apr 05, 2024 7.300 7.460 7.250 7.400 29,257,936 +0.09(+1.23%)
Apr 04, 2024 7.650 7.710 7.270 7.310 49,527,444 -0.23(-3.05%)
Apr 03, 2024 7.310 7.580 7.230 7.540 50,560,420 +0.34(+4.72%)
Apr 02, 2024 7.050 7.220 6.970 7.200 29,663,784 -0.02(-0.28%)
Apr 01, 2024 7.310 7.340 7.120 7.220 31,662,594 -0.08(-1.10%)
Mar 28, 2024 7.330 7.328 7.290 7.300 30,108,160 -0.06(-0.82%)
Mar 27, 2024 7.280 7.370 7.170 7.360 34,718,692 +0.16(+2.22%)
Mar 26, 2024 7.350 7.460 7.165 7.200 39,541,292 -0.25(-3.36%)
Mar 25, 2024 7.280 7.596 7.250 7.450 27,400,532 +0.15(+2.05%)
Mar 22, 2024 7.320 7.409 7.240 7.300 23,292,634 -0.14(-1.88%)
Mar 21, 2024 7.550 7.570 7.360 7.440 56,006,664 +0.08(+1.09%)
Mar 20, 2024 6.930 7.370 6.870 7.360 61,058,704 +0.44(+6.36%)
Mar 19, 2024 6.920 7.030 6.815 6.920 50,351,488 -0.16(-2.26%)
Mar 18, 2024 7.065 7.110 6.860 7.080 47,118,076 +0.05(+0.71%)
Mar 15, 2024 7.030 7.050 6.910 7.030 52,914,280 -0.02(-0.28%)
Mar 14, 2024 7.330 7.350 6.990 7.050 69,501,432 -0.33(-4.47%)
Mar 13, 2024 7.430 7.560 7.360 7.380 42,057,592 -0.10(-1.34%)
Mar 12, 2024 7.680 7.690 7.385 7.480 49,428,436 -0.20(-2.60%)
Mar 11, 2024 7.805 7.950 7.610 7.680 58,877,576 -0.03(-0.39%)
Mar 08, 2024 7.520 7.830 7.470 7.710 77,105,168 +0.24(+3.21%)
Mar 07, 2024 7.500 7.579 7.180 7.470 83,142,040 +0.07(+0.95%)
Mar 06, 2024 7.370 7.620 7.050 7.400 130,934,224 +0.13(+1.79%)
Mar 05, 2024 8.070 8.200 7.260 7.270 187,100,320 -1.31(-15.27%)
Mar 04, 2024 9.050 9.130 8.570 8.580 35,221,616 -0.41(-4.56%)
Mar 01, 2024 8.990 9.040 8.770 8.990 26,375,324 +0.01(+0.11%)
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%)
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.