Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.540 +0.070 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 7.590 7.640 7.330 7.540 38,943,088 +0.07(+0.94%)
Jul 19, 2024 7.500 7.610 7.310 7.470 33,123,284 -0.06(-0.80%)
Jul 18, 2024 7.870 8.060 7.490 7.530 56,361,500 -0.31(-3.95%)
Jul 17, 2024 7.570 7.910 7.572 7.840 65,737,148 +0.09(+1.16%)
Jul 16, 2024 7.440 7.820 7.345 7.750 62,990,320 +0.42(+5.73%)
Jul 15, 2024 7.060 7.430 7.010 7.330 56,893,200 +0.36(+5.16%)
Jul 12, 2024 6.890 7.000 6.810 6.970 37,128,376 +0.20(+2.95%)
Jul 11, 2024 6.800 6.930 6.680 6.770 46,604,452 +0.20(+3.04%)
Jul 10, 2024 6.420 6.620 6.320 6.570 37,450,832 +0.19(+2.98%)
Jul 09, 2024 6.350 6.380 6.150 6.380 40,484,784 +0.03(+0.47%)
Jul 08, 2024 6.490 6.530 6.350 6.350 22,621,040 -0.12(-1.85%)
Jul 05, 2024 6.480 6.510 6.380 6.470 15,639,692 -0.05(-0.77%)
Jul 03, 2024 6.480 6.550 6.415 6.520 15,364,358 +0.07(+1.09%)
Jul 02, 2024 6.430 6.480 6.290 6.450 26,944,056 +0.02(+0.31%)
Jul 01, 2024 6.600 6.670 6.415 6.430 30,744,456 -0.18(-2.72%)
Jun 28, 2024 6.600 6.650 6.530 6.610 30,002,068 +0.07(+1.07%)
Jun 27, 2024 6.410 6.540 6.360 6.540 18,750,984 +0.08(+1.24%)
Jun 26, 2024 6.400 6.480 6.360 6.460 18,372,232 +0.01(+0.16%)
Jun 25, 2024 6.540 6.540 6.410 6.450 19,602,758 -0.09(-1.38%)
Jun 24, 2024 6.320 6.570 6.300 6.540 32,246,736 +0.22(+3.48%)
Jun 21, 2024 6.300 6.350 6.200 6.320 34,537,304 +0.00(+0.00%)
Jun 20, 2024 6.420 6.450 6.260 6.320 31,317,382 -0.10(-1.56%)
Jun 18, 2024 6.460 6.600 6.390 6.420 28,420,236 -0.04(-0.62%)
Jun 17, 2024 6.460 6.490 6.300 6.460 45,060,888 +0.00(+0.00%)
Jun 14, 2024 6.710 6.765 6.430 6.460 75,531,464 -0.34(-5.00%)
Jun 13, 2024 7.100 7.130 6.770 6.800 51,756,812 -0.27(-3.82%)
Jun 12, 2024 7.170 7.428 7.050 7.070 56,959,272 +0.07(+1.00%)
Jun 11, 2024 7.000 7.038 6.900 7.000 20,033,802 -0.03(-0.43%)
Jun 10, 2024 6.900 7.070 6.880 7.030 20,820,484 +0.04(+0.57%)
Jun 07, 2024 6.920 7.050 6.865 6.990 26,082,368 -0.09(-1.27%)
Jun 06, 2024 6.900 7.090 6.840 7.080 26,077,356 +0.17(+2.46%)
Jun 05, 2024 6.770 6.940 6.720 6.910 32,302,424 +0.19(+2.83%)
Jun 04, 2024 6.750 6.860 6.710 6.720 27,498,720 -0.05(-0.74%)
Jun 03, 2024 6.970 6.990 6.750 6.770 31,492,432 -0.13(-1.88%)
May 31, 2024 6.950 6.989 6.760 6.900 28,224,948 -0.01(-0.14%)
May 30, 2024 6.840 6.930 6.810 6.910 21,859,584 +0.06(+0.88%)
May 29, 2024 6.780 6.850 6.685 6.850 26,210,918 -0.04(-0.58%)
May 28, 2024 6.990 7.050 6.870 6.890 31,389,946 -0.03(-0.43%)
May 24, 2024 6.870 7.000 6.870 6.920 21,665,912 +0.09(+1.32%)
May 23, 2024 7.040 7.070 6.770 6.830 54,089,332 -0.19(-2.71%)
May 22, 2024 7.060 7.140 6.970 7.020 27,937,440 -0.06(-0.85%)
May 21, 2024 7.150 7.200 7.050 7.080 24,368,956 -0.11(-1.53%)
May 20, 2024 7.250 7.290 7.170 7.190 20,572,928 -0.09(-1.24%)
May 17, 2024 7.150 7.420 7.120 7.280 36,606,144 +0.16(+2.25%)
May 16, 2024 7.230 7.300 7.110 7.120 28,844,432 -0.15(-2.06%)
May 15, 2024 7.630 7.630 7.210 7.270 35,110,340 -0.20(-2.68%)
May 14, 2024 7.210 7.640 7.200 7.470 74,883,080 +0.36(+5.06%)
May 13, 2024 7.030 7.320 7.000 7.110 55,156,576 +0.17(+2.45%)
May 10, 2024 7.050 7.090 6.920 6.940 29,080,788 -0.12(-1.70%)
May 09, 2024 7.080 7.130 6.990 7.060 22,307,562 +0.01(+0.14%)
May 08, 2024 6.980 7.085 6.930 7.050 29,559,376 -0.01(-0.14%)
May 07, 2024 7.120 7.190 7.030 7.060 30,972,536 -0.10(-1.40%)
May 06, 2024 7.050 7.270 7.030 7.160 49,946,684 +0.20(+2.87%)
May 03, 2024 7.130 7.240 6.880 6.960 56,618,004 -0.03(-0.43%)
May 02, 2024 7.030 7.110 6.860 6.990 45,391,224 +0.07(+1.01%)
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.