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

Sofi Technologies Inc (NQ: SOFI )

6.780 -0.270 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2023 11.06 11.10 10.31 10.35 89,450,456 -1.10(-9.61%)
Jul 31, 2023 10.39 11.70 10.30 11.45 210,698,048 +1.90(+19.90%)
Jul 28, 2023 9.360 9.600 9.160 9.550 58,205,328 +0.46(+5.06%)
Jul 27, 2023 9.710 9.730 8.940 9.090 45,897,560 -0.43(-4.52%)
Jul 26, 2023 9.260 9.540 9.210 9.520 34,883,492 +0.19(+2.04%)
Jul 25, 2023 9.400 9.780 9.310 9.330 38,740,280 -0.12(-1.27%)
Jul 24, 2023 9.440 9.560 9.295 9.450 26,655,708 +0.02(+0.21%)
Jul 21, 2023 9.680 9.700 9.260 9.430 36,544,792 -0.14(-1.46%)
Jul 20, 2023 9.630 9.990 9.370 9.570 41,518,264 -0.28(-2.84%)
Jul 19, 2023 9.760 10.13 9.645 9.850 50,012,760 +0.28(+2.93%)
Jul 18, 2023 9.550 9.740 9.433 9.570 33,847,560 +0.09(+0.95%)
Jul 17, 2023 9.040 9.805 8.990 9.480 48,202,804 +0.40(+4.41%)
Jul 14, 2023 9.220 9.450 8.940 9.080 38,591,380 -0.08(-0.87%)
Jul 13, 2023 8.920 9.240 8.770 9.160 43,280,784 -0.04(-0.43%)
Jul 12, 2023 9.340 9.390 9.000 9.200 41,100,724 +0.13(+1.43%)
Jul 11, 2023 8.810 9.200 8.750 9.070 52,518,880 +0.36(+4.13%)
Jul 10, 2023 8.100 8.720 8.040 8.710 39,145,288 +0.66(+8.20%)
Jul 07, 2023 8.090 8.300 8.030 8.050 22,783,936 -0.05(-0.62%)
Jul 06, 2023 8.230 8.260 7.855 8.100 38,080,808 -0.28(-3.34%)
Jul 05, 2023 8.490 8.680 8.310 8.380 26,921,468 -0.14(-1.64%)
Jul 03, 2023 8.360 8.640 8.350 8.520 26,842,092 +0.18(+2.16%)
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 +4.08(+74.59%)
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 59,623,056 +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 5.470 125,113,848 -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 18,801,630 -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 20,486,420 +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%)
Apr 03, 2023 6.140 6.275 5.940 6.030 32,086,496 -0.04(-0.66%)
Mar 31, 2023 5.750 6.170 5.670 6.070 41,786,852 +0.35(+6.12%)
Mar 30, 2023 5.870 5.930 5.620 5.720 25,038,650 -0.03(-0.52%)
Mar 29, 2023 5.690 5.920 5.650 5.750 28,432,548 +0.16(+2.86%)
Mar 28, 2023 5.740 5.790 5.510 5.590 23,114,908 -0.17(-2.95%)
Mar 27, 2023 5.820 5.880 5.730 5.760 24,230,242 +0.02(+0.35%)
Mar 24, 2023 5.680 5.830 5.640 5.740 18,744,714 -0.04(-0.69%)
Mar 23, 2023 5.650 5.880 5.570 5.780 35,623,164 +0.22(+3.96%)
Mar 22, 2023 5.790 6.030 5.540 5.560 62,184,792 -0.01(-0.18%)
Mar 21, 2023 5.350 5.600 5.320 5.570 29,161,472 +0.35(+6.70%)
Mar 20, 2023 5.470 5.540 5.190 5.220 33,164,394 -0.24(-4.40%)
Mar 17, 2023 5.470 5.540 5.330 5.460 27,173,166 +0.01(+0.18%)
Mar 16, 2023 5.350 5.540 5.280 5.450 25,251,770 +0.04(+0.74%)
Mar 15, 2023 5.340 5.460 5.275 5.410 34,237,704 -0.14(-2.52%)
Mar 14, 2023 5.690 5.740 5.430 5.550 36,698,836 +0.06(+1.09%)
Mar 13, 2023 5.460 5.565 5.100 5.490 59,754,384 -0.09(-1.61%)
Mar 10, 2023 5.900 5.920 5.210 5.580 86,809,728 -0.51(-8.37%)
Mar 09, 2023 6.420 6.555 6.065 6.090 27,475,208 -0.38(-5.87%)
Mar 08, 2023 6.480 6.600 6.382 6.470 16,502,249 -0.04(-0.61%)
Mar 07, 2023 6.710 6.710 6.420 6.510 28,283,248 -0.17(-2.54%)
Mar 06, 2023 6.800 6.970 6.670 6.680 26,091,548 -0.04(-0.60%)
Mar 03, 2023 6.480 6.790 6.460 6.720 25,456,456 +0.27(+4.19%)
Mar 02, 2023 6.300 6.510 6.230 6.450 18,004,316 +0.01(+0.16%)
Mar 01, 2023 6.580 6.620 6.430 6.440 19,768,288 -0.16(-2.42%)
Feb 28, 2023 6.460 6.700 6.450 6.600 17,379,004 +0.18(+2.80%)
Feb 27, 2023 6.450 6.500 6.342 6.420 18,999,412 +0.04(+0.63%)
Feb 24, 2023 6.380 6.450 6.310 6.380 16,954,254 -0.17(-2.60%)
Feb 23, 2023 6.650 6.690 6.390 6.550 19,248,524 +0.01(+0.15%)
Feb 22, 2023 6.400 6.580 6.370 6.540 22,675,088 +0.12(+1.87%)
Feb 21, 2023 6.460 6.570 6.330 6.420 26,286,804 -0.20(-3.02%)
Feb 17, 2023 6.890 6.960 6.510 6.620 31,084,346 -0.36(-5.16%)
Feb 16, 2023 7.070 7.280 6.950 6.980 30,340,108 -0.27(-3.72%)
Feb 15, 2023 6.820 7.290 6.800 7.250 35,688,324 +0.51(+7.57%)
Feb 14, 2023 6.660 6.820 6.430 6.740 28,400,230 -0.02(-0.30%)
Feb 13, 2023 6.750 6.900 6.680 6.760 23,542,396 -0.05(-0.73%)
Feb 10, 2023 6.760 6.890 6.700 6.810 37,285,276 -0.08(-1.16%)
Feb 09, 2023 7.270 7.365 6.840 6.890 50,203,084 -0.31(-4.31%)
Feb 08, 2023 7.320 7.495 7.200 7.200 25,508,248 -0.18(-2.44%)
Feb 07, 2023 7.370 7.450 7.140 7.380 40,753,448 -0.03(-0.40%)
Feb 06, 2023 7.350 7.640 7.260 7.410 41,177,084 -0.05(-0.67%)
Feb 03, 2023 7.400 7.985 7.310 7.460 55,989,120 -0.26(-3.37%)
Feb 02, 2023 7.670 8.240 7.450 7.720 105,882,216 +0.34(+4.61%)
Feb 01, 2023 6.930 7.470 6.860 7.380 75,167,752 +0.45(+6.49%)
Jan 31, 2023 6.660 6.950 6.510 6.930 68,218,296 +0.25(+3.74%)
Jan 30, 2023 6.590 7.005 6.370 6.680 163,829,936 +0.74(+12.46%)
Jan 27, 2023 5.690 6.040 5.630 5.940 48,503,560 +0.23(+4.03%)
Jan 26, 2023 5.900 5.940 5.650 5.710 29,908,776 -0.08(-1.38%)
Jan 25, 2023 5.640 5.870 5.540 5.790 30,049,952 +0.00(+0.00%)
Jan 24, 2023 5.780 6.000 5.730 5.790 32,338,558 -0.08(-1.36%)
Jan 23, 2023 5.710 5.890 5.630 5.870 38,908,624 +0.20(+3.53%)
Jan 20, 2023 5.485 5.750 5.431 5.670 31,138,572 +0.26(+4.81%)
Jan 19, 2023 5.410 5.530 5.310 5.410 31,976,520 -0.15(-2.70%)
Jan 18, 2023 5.650 5.700 5.480 5.560 38,303,696 -0.08(-1.42%)
Jan 17, 2023 5.450 5.720 5.360 5.640 37,683,836 +0.20(+3.68%)
Jan 13, 2023 5.220 5.490 5.190 5.440 32,477,170 +0.08(+1.49%)
Jan 12, 2023 5.190 5.380 4.990 5.360 49,306,336 +0.21(+4.08%)
Jan 11, 2023 5.150 5.190 4.980 5.150 41,545,616 +0.03(+0.59%)
Jan 10, 2023 4.800 5.130 4.780 5.120 42,275,512 +0.30(+6.22%)
Jan 09, 2023 4.670 5.000 4.670 4.820 50,382,916 +0.20(+4.33%)
Jan 06, 2023 4.660 4.695 4.490 4.620 31,590,494 -0.01(-0.22%)
Jan 05, 2023 4.660 4.730 4.560 4.630 30,458,312 -0.14(-2.94%)
Jan 04, 2023 4.540 4.880 4.495 4.770 48,649,280 +0.27(+6.00%)
Jan 03, 2023 4.650 4.750 4.430 4.500 29,235,260 -0.11(-2.28%)
Dec 30, 2022 4.490 4.650 4.450 4.605 28,240,240 +0.02(+0.33%)
Dec 29, 2022 4.400 4.630 4.320 4.590 33,217,026 +0.22(+5.03%)
Dec 28, 2022 4.380 4.430 4.240 4.370 34,995,768 -0.02(-0.46%)
Dec 27, 2022 4.550 4.580 4.350 4.390 23,995,484 -0.22(-4.77%)
Dec 23, 2022 4.550 4.620 4.461 4.610 19,435,310 +0.03(+0.66%)
Dec 22, 2022 4.580 4.625 4.370 4.580 30,611,034 -0.06(-1.29%)
Dec 21, 2022 4.650 4.730 4.560 4.640 24,741,140 +0.07(+1.53%)
Dec 20, 2022 4.530 4.760 4.450 4.570 33,954,732 +0.14(+3.16%)
Dec 19, 2022 4.660 4.660 4.400 4.430 26,650,456 -0.21(-4.53%)
Dec 16, 2022 4.580 4.680 4.500 4.640 31,419,508 +0.01(+0.22%)
Dec 15, 2022 4.580 4.760 4.500 4.630 37,036,624 -0.07(-1.49%)
Dec 14, 2022 4.570 4.920 4.530 4.700 68,609,976 +0.27(+6.09%)
Dec 13, 2022 4.690 4.770 4.350 4.430 32,883,260 -0.02(-0.45%)
Dec 12, 2022 4.310 4.480 4.270 4.450 23,283,532 +0.11(+2.53%)
Dec 09, 2022 4.360 4.400 4.310 4.340 16,804,192 -0.06(-1.36%)
Dec 08, 2022 4.350 4.430 4.250 4.400 19,656,794 +0.10(+2.33%)
Dec 07, 2022 4.300 4.370 4.240 4.300 21,809,488 -0.02(-0.46%)
Dec 06, 2022 4.540 4.550 4.260 4.320 40,887,344 -0.21(-4.64%)
Dec 05, 2022 4.700 4.730 4.470 4.530 28,219,392 -0.17(-3.62%)
Dec 02, 2022 4.600 4.700 4.520 4.700 23,866,476 -0.04(-0.84%)
Dec 01, 2022 4.860 4.910 4.670 4.740 34,682,104 -0.09(-1.86%)
Nov 30, 2022 4.550 4.850 4.520 4.830 48,980,968 +0.27(+5.92%)
Nov 29, 2022 4.460 4.570 4.442 4.560 40,579,176 +0.11(+2.47%)
Nov 28, 2022 4.540 4.630 4.410 4.450 47,095,596 -0.15(-3.26%)
Nov 25, 2022 4.670 4.670 4.510 4.600 28,016,480 -0.06(-1.29%)
Nov 23, 2022 4.670 4.707 4.530 4.660 58,395,348 +0.02(+0.43%)
Nov 22, 2022 4.900 4.900 4.600 4.640 76,262,976 -0.23(-4.72%)
Nov 21, 2022 5.130 5.190 4.800 4.870 98,997,016 -0.31(-5.98%)
Nov 18, 2022 5.480 5.490 5.160 5.180 36,633,936 -0.20(-3.72%)
Nov 17, 2022 5.340 5.510 5.280 5.380 33,820,976 -0.15(-2.71%)
Nov 16, 2022 5.770 5.770 5.470 5.530 43,112,408 -0.32(-5.47%)
Nov 15, 2022 6.100 6.130 5.800 5.850 59,604,452 -0.01(-0.17%)
Nov 14, 2022 5.890 6.050 5.720 5.860 47,760,384 -0.09(-1.51%)
Nov 11, 2022 5.320 6.000 5.320 5.950 84,353,312 +0.61(+11.42%)
Nov 10, 2022 5.270 5.440 5.090 5.340 69,387,440 +0.36(+7.23%)
Nov 09, 2022 5.030 5.060 4.940 4.980 45,727,688 -0.12(-2.35%)
Nov 08, 2022 5.180 5.300 5.050 5.100 47,540,692 -0.08(-1.54%)
Nov 07, 2022 5.230 5.285 5.120 5.180 39,710,304 +0.00(+0.00%)
Nov 04, 2022 5.490 5.510 5.060 5.180 53,556,220 -0.18(-3.36%)
Nov 03, 2022 5.030 5.390 5.010 5.360 55,386,320 +0.24(+4.69%)
Nov 02, 2022 5.680 5.700 5.030 5.120 106,586,240 -0.61(-10.65%)
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.