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

Sofi Technologies Inc (NQ: SOFI )

7.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 8.920 9.410 8.320 8.340 98,445,632 -0.37(-4.25%)
Jun 29, 2023 9.070 9.280 8.600 8.710 42,633,132 -0.16(-1.80%)
Jun 28, 2023 8.590 9.090 8.580 8.870 36,209,792 +0.23(+2.66%)
Jun 27, 2023 8.330 8.720 8.320 8.640 40,362,016 +0.44(+5.37%)
Jun 26, 2023 8.240 8.660 8.140 8.200 33,497,184 -0.08(-0.97%)
Jun 23, 2023 7.910 8.290 7.710 8.280 62,340,416 -0.21(-2.47%)
Jun 22, 2023 8.540 8.690 8.350 8.490 29,957,480 -0.14(-1.62%)
Jun 21, 2023 8.510 8.770 8.340 8.630 37,690,036 +0.04(+0.47%)
Jun 20, 2023 8.310 8.640 8.200 8.590 49,015,748 -0.01(-0.12%)
Jun 16, 2023 8.910 9.180 8.500 8.600 107,646,160 -0.95(-9.95%)
Jun 15, 2023 9.180 9.580 8.880 9.550 97,463,016 -0.19(-1.95%)
Jun 14, 2023 9.790 10.23 9.290 9.740 128,244,576 +0.20(+2.10%)
Jun 13, 2023 9.540 9.610 8.890 9.540 108,162,304 +0.38(+4.15%)
Jun 12, 2023 8.460 9.300 8.400 9.160 118,139,968 +0.98(+11.98%)
Jun 09, 2023 8.250 8.810 8.110 8.180 84,928,736 +0.06(+0.74%)
Jun 08, 2023 7.690 8.200 7.660 8.120 66,904,100 +0.38(+4.91%)
Jun 07, 2023 7.860 8.000 7.640 7.740 60,800,804 +0.09(+1.18%)
Jun 06, 2023 7.180 7.755 7.140 7.650 56,739,348 +0.40(+5.52%)
Jun 05, 2023 7.120 7.600 7.075 7.250 69,460,024 +0.22(+3.13%)
Jun 02, 2023 7.110 7.110 6.710 7.030 63,585,604 +0.21(+3.08%)
Jun 01, 2023 6.710 7.260 6.630 6.820 108,584,344 -0.12(-1.73%)
May 31, 2023 6.200 7.020 6.100 6.940 152,192,944 +0.91(+15.09%)
May 30, 2023 5.810 6.050 5.590 6.030 67,430,224 +0.62(+11.46%)
May 26, 2023 5.240 5.480 5.220 5.410 27,217,188 +0.20(+3.84%)
May 25, 2023 5.390 5.400 5.090 5.210 24,433,330 -0.10(-1.88%)
May 24, 2023 5.200 5.330 5.130 5.310 23,837,252 +0.02(+0.38%)
May 23, 2023 5.240 5.490 5.220 5.290 43,819,116 +0.03(+0.57%)
May 22, 2023 4.990 5.340 4.920 5.260 42,433,536 +0.33(+6.69%)
May 19, 2023 5.070 5.130 4.910 4.930 26,196,434 -0.14(-2.76%)
May 18, 2023 4.980 5.135 4.920 5.070 35,139,500 +0.11(+2.22%)
May 17, 2023 4.760 4.980 4.690 4.960 42,678,508 +0.20(+4.20%)
May 16, 2023 4.790 4.820 4.610 4.760 38,417,852 -0.01(-0.21%)
May 15, 2023 4.680 4.840 4.450 4.770 103,206,064 -0.25(-4.98%)
May 12, 2023 5.170 5.220 4.925 5.020 44,767,380 -0.12(-2.33%)
May 11, 2023 5.440 5.440 5.120 5.140 35,953,304 -0.34(-6.20%)
May 10, 2023 5.580 5.600 5.380 5.480 28,566,716 +0.07(+1.29%)
May 09, 2023 5.350 5.550 5.340 5.410 26,694,230 -0.06(-1.10%)
May 08, 2023 5.180 5.490 5.180 5.470 39,877,304 +0.31(+6.01%)
May 05, 2023 5.010 5.170 4.990 5.160 40,980,284 +0.27(+5.41%)
May 04, 2023 4.780 4.915 4.590 4.895 59,623,568 +0.04(+0.93%)
May 03, 2023 4.970 5.079 4.750 4.850 64,028,960 -0.06(-1.12%)
May 02, 2023 5.260 5.300 4.720 4.905 115,461,312 -0.56(-10.33%)
May 01, 2023 6.520 6.540 5.460 5.470 125,113,896 -0.76(-12.20%)
Apr 28, 2023 6.150 6.300 5.940 6.230 55,637,516 +0.17(+2.81%)
Apr 27, 2023 5.770 6.190 5.750 6.060 43,149,752 +0.39(+6.88%)
Apr 26, 2023 5.810 5.880 5.660 5.670 24,166,232 -0.08(-1.39%)
Apr 25, 2023 5.780 5.840 5.720 5.750 20,988,424 -0.08(-1.37%)
Apr 24, 2023 5.920 5.950 5.790 5.830 20,029,378 -0.11(-1.85%)
Apr 21, 2023 5.900 5.990 5.850 5.940 16,723,249 +0.02(+0.34%)
Apr 20, 2023 5.980 6.045 5.880 5.920 18,801,632 -0.16(-2.63%)
Apr 19, 2023 5.900 6.100 5.870 6.080 18,289,564 +0.10(+1.67%)
Apr 18, 2023 6.000 6.020 5.895 5.980 17,008,060 +0.02(+0.34%)
Apr 17, 2023 5.890 6.000 5.810 5.960 24,874,096 +0.04(+0.68%)
Apr 14, 2023 5.990 6.030 5.770 5.920 24,086,022 +0.06(+1.02%)
Apr 13, 2023 5.910 5.980 5.824 5.860 20,486,430 +0.04(+0.69%)
Apr 12, 2023 6.060 6.060 5.670 5.820 35,878,700 -0.15(-2.51%)
Apr 11, 2023 5.910 6.020 5.860 5.970 26,371,708 +0.06(+1.02%)
Apr 10, 2023 5.690 5.920 5.660 5.910 21,129,496 +0.16(+2.78%)
Apr 06, 2023 5.700 5.810 5.610 5.750 25,308,080 +0.01(+0.17%)
Apr 05, 2023 5.870 5.870 5.580 5.740 30,515,968 -0.15(-2.63%)
Apr 04, 2023 6.100 6.100 5.835 5.895 19,384,556 -0.14(-2.24%)
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.