Skip to main content

Sofi Technologies Inc (NQ: SOFI )

7.300 -0.060 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.040 7.570 7.030 7.550 63,234,852 +0.61(+8.79%)
Oct 30, 2023 7.600 7.880 6.680 6.940 125,806,192 +0.07(+1.02%)
Oct 27, 2023 7.070 7.080 6.850 6.870 45,373,368 -0.03(-0.43%)
Oct 26, 2023 7.040 7.170 6.795 6.900 46,943,468 -0.18(-2.54%)
Oct 25, 2023 7.240 7.270 7.020 7.080 30,984,616 -0.30(-4.07%)
Oct 24, 2023 7.400 7.575 7.260 7.380 23,311,906 +0.12(+1.65%)
Oct 23, 2023 7.280 7.500 6.970 7.260 29,720,692 -0.11(-1.49%)
Oct 20, 2023 7.550 7.680 7.320 7.370 27,316,326 -0.26(-3.41%)
Oct 19, 2023 7.750 7.980 7.590 7.630 26,738,098 -0.14(-1.80%)
Oct 18, 2023 8.190 8.260 7.690 7.770 26,232,752 -0.48(-5.82%)
Oct 17, 2023 8.100 8.360 8.080 8.250 18,450,694 +0.00(+0.00%)
Oct 16, 2023 8.240 8.350 8.080 8.250 16,665,430 +0.13(+1.60%)
Oct 13, 2023 8.440 8.475 8.065 8.120 22,047,290 -0.27(-3.22%)
Oct 12, 2023 8.640 8.665 8.280 8.390 22,140,656 -0.20(-2.33%)
Oct 11, 2023 8.450 8.725 8.450 8.590 22,478,044 +0.23(+2.75%)
Oct 10, 2023 8.250 8.530 8.210 8.360 20,852,424 +0.18(+2.20%)
Oct 09, 2023 7.780 8.200 7.770 8.180 17,165,962 +0.19(+2.38%)
Oct 06, 2023 7.510 8.030 7.500 7.990 23,371,336 +0.33(+4.34%)
Oct 05, 2023 7.420 7.710 7.300 7.657 17,059,758 +0.19(+2.51%)
Oct 04, 2023 7.410 7.490 7.140 7.470 23,949,912 +0.19(+2.61%)
Oct 03, 2023 7.710 7.750 7.180 7.280 36,622,168 -0.56(-7.14%)
Oct 02, 2023 8.080 8.160 7.800 7.840 19,987,434 -0.15(-1.88%)
Sep 29, 2023 7.920 8.300 7.910 7.990 28,779,344 +0.22(+2.83%)
Sep 28, 2023 7.600 7.840 7.530 7.770 23,504,380 +0.16(+2.10%)
Sep 27, 2023 7.480 7.657 7.390 7.610 28,148,348 +0.21(+2.84%)
Sep 26, 2023 7.400 7.590 7.370 7.400 22,587,560 -0.11(-1.46%)
Sep 25, 2023 7.460 7.540 7.480 7.510 23,090,432 -0.03(-0.40%)
Sep 22, 2023 8.030 8.050 7.440 7.540 38,739,076 -0.41(-5.16%)
Sep 21, 2023 8.110 8.150 7.910 7.950 29,513,812 -0.37(-4.45%)
Sep 20, 2023 8.670 8.790 8.310 8.320 21,591,814 -0.30(-3.48%)
Sep 19, 2023 8.650 8.870 8.540 8.620 18,078,576 -0.05(-0.58%)
Sep 18, 2023 9.050 9.070 8.630 8.670 22,666,700 -0.40(-4.41%)
Sep 15, 2023 9.000 9.140 8.880 9.070 30,508,368 +0.02(+0.22%)
Sep 14, 2023 8.890 9.180 8.860 9.050 23,627,100 +0.25(+2.84%)
Sep 13, 2023 9.000 9.090 8.770 8.800 16,785,576 -0.20(-2.22%)
Sep 12, 2023 8.790 9.188 8.790 9.000 25,555,274 +0.10(+1.12%)
Sep 11, 2023 8.650 8.920 8.640 8.900 19,299,078 +0.35(+4.09%)
Sep 08, 2023 8.540 8.670 8.450 8.550 15,066,710 -0.02(-0.23%)
Sep 07, 2023 8.350 8.580 8.220 8.570 19,310,994 +0.03(+0.35%)
Sep 06, 2023 8.730 8.810 8.430 8.540 23,887,952 -0.21(-2.40%)
Sep 05, 2023 8.750 8.875 8.620 8.750 18,896,224 -0.04(-0.46%)
Sep 01, 2023 8.770 8.925 8.720 8.790 17,738,868 +0.13(+1.50%)
Aug 31, 2023 8.780 8.870 8.520 8.660 26,165,524 -0.08(-0.92%)
Aug 30, 2023 8.460 8.780 8.360 8.740 26,093,268 +0.28(+3.31%)
Aug 29, 2023 8.180 8.580 8.160 8.460 24,465,982 +0.23(+2.79%)
Aug 28, 2023 8.380 8.420 8.170 8.230 17,467,854 -0.06(-0.72%)
Aug 25, 2023 8.120 8.430 8.060 8.290 24,163,722 +0.17(+2.09%)
Aug 24, 2023 8.480 8.500 8.080 8.120 26,059,064 -0.31(-3.68%)
Aug 23, 2023 8.080 8.470 8.060 8.430 21,801,260 +0.28(+3.44%)
Aug 22, 2023 8.400 8.470 8.110 8.150 23,144,208 -0.14(-1.69%)
Aug 21, 2023 8.250 8.330 8.080 8.290 22,642,606 +0.07(+0.85%)
Aug 18, 2023 7.920 8.290 7.890 8.220 27,371,178 +0.11(+1.36%)
Aug 17, 2023 8.350 8.410 8.080 8.110 29,510,192 -0.15(-1.82%)
Aug 16, 2023 8.230 8.430 8.210 8.260 23,380,580 -0.11(-1.31%)
Aug 15, 2023 8.600 8.600 8.340 8.370 23,648,640 -0.31(-3.57%)
Aug 14, 2023 8.520 8.710 8.360 8.680 27,682,236 +0.03(+0.35%)
Aug 11, 2023 8.530 8.700 8.420 8.650 26,970,360 -0.07(-0.80%)
Aug 10, 2023 9.090 9.240 8.720 8.720 37,583,260 -0.27(-3.00%)
Aug 09, 2023 9.270 9.270 8.800 8.990 43,328,212 -0.32(-3.44%)
Aug 08, 2023 9.030 9.450 9.010 9.310 28,104,324 -0.08(-0.85%)
Aug 07, 2023 9.500 9.570 9.160 9.390 31,661,660 -0.11(-1.16%)
Aug 04, 2023 10.08 10.10 9.470 9.500 42,557,560 -0.55(-5.47%)
Aug 03, 2023 9.920 10.17 9.860 10.05 37,770,300 -0.03(-0.30%)
Aug 02, 2023 10.12 10.28 9.720 10.08 62,720,136 -0.27(-2.61%)
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.