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

Sofi Technologies Inc (NQ: SOFI )

13.01 +1.11 (+9.33%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
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%)
Nov 01, 2022 6.460 6.470 5.670 5.730 158,916,320 +0.29(+5.33%)
Oct 31, 2022 5.560 5.670 5.360 5.440 61,290,900 -0.01(-0.18%)
Oct 28, 2022 5.370 5.470 5.290 5.450 28,751,000 +0.10(+1.87%)
Oct 27, 2022 5.620 5.660 5.344 5.350 26,883,432 -0.19(-3.43%)
Oct 26, 2022 5.525 5.770 5.500 5.540 37,616,304 -0.12(-2.12%)
Oct 25, 2022 5.200 5.680 5.190 5.660 49,187,124 +0.49(+9.48%)
Oct 24, 2022 5.140 5.200 4.970 5.170 32,690,340 +0.02(+0.39%)
Oct 21, 2022 4.970 5.160 4.900 5.150 33,980,060 +0.14(+2.79%)
Oct 20, 2022 4.970 5.190 4.960 5.010 30,695,864 +0.02(+0.40%)
Oct 19, 2022 5.210 5.220 4.970 4.990 35,324,776 -0.26(-4.95%)
Oct 18, 2022 5.250 5.350 5.150 5.250 37,344,796 +0.18(+3.55%)
Oct 17, 2022 4.950 5.100 4.850 5.070 33,154,448 +0.26(+5.41%)
Oct 14, 2022 5.190 5.280 4.810 4.810 35,776,212 -0.28(-5.50%)
Oct 13, 2022 4.890 5.220 4.840 5.090 32,591,720 +0.01(+0.20%)
Oct 12, 2022 4.980 5.120 4.880 5.080 26,309,288 +0.08(+1.60%)
Oct 11, 2022 4.950 5.170 4.770 5.000 35,750,768 +0.03(+0.60%)
Oct 10, 2022 5.010 5.035 4.910 4.970 22,175,408 -0.04(-0.80%)
Oct 07, 2022 5.130 5.150 4.960 5.010 27,856,164 -0.28(-5.29%)
Oct 06, 2022 5.270 5.470 5.170 5.290 28,422,784 +0.01(+0.19%)
Oct 05, 2022 5.270 5.320 5.070 5.280 36,160,736 -0.12(-2.22%)
Oct 04, 2022 5.260 5.460 5.250 5.400 37,811,004 +0.27(+5.26%)
Oct 03, 2022 4.940 5.220 4.810 5.130 33,546,124 +0.25(+5.12%)
Sep 30, 2022 4.820 5.090 4.810 4.880 33,884,416 +0.04(+0.83%)
Sep 29, 2022 5.120 5.160 4.790 4.840 56,946,060 -0.41(-7.81%)
Sep 28, 2022 5.080 5.280 5.040 5.250 29,737,324 +0.17(+3.35%)
Sep 27, 2022 5.230 5.330 5.000 5.080 35,524,900 +0.00(+0.00%)
Sep 26, 2022 5.300 5.510 5.080 5.080 65,319,928 -0.23(-4.33%)
Sep 23, 2022 5.260 5.370 5.160 5.310 40,071,928 -0.05(-0.93%)
Sep 22, 2022 5.720 5.790 5.360 5.360 41,444,360 -0.33(-5.80%)
Sep 21, 2022 5.890 6.040 5.690 5.690 35,979,296 -0.20(-3.40%)
Sep 20, 2022 6.000 6.120 5.880 5.890 27,200,884 -0.19(-3.13%)
Sep 19, 2022 5.950 6.100 5.890 6.080 30,660,200 +0.03(+0.50%)
Sep 16, 2022 6.230 6.270 6.010 6.050 44,028,900 -0.36(-5.62%)
Sep 15, 2022 6.130 6.650 6.100 6.410 58,600,088 +0.24(+3.89%)
Sep 14, 2022 6.060 6.190 5.900 6.170 62,660,796 +0.33(+5.65%)
Sep 13, 2022 6.020 6.140 5.790 5.840 44,860,468 -0.57(-8.89%)
Sep 12, 2022 6.350 6.490 6.290 6.410 28,592,712 +0.08(+1.26%)
Sep 09, 2022 6.230 6.340 6.170 6.330 31,127,460 +0.14(+2.26%)
Sep 08, 2022 5.690 6.190 5.680 6.190 38,902,656 +0.37(+6.36%)
Sep 07, 2022 5.600 5.850 5.570 5.820 25,214,946 +0.17(+3.01%)
Sep 06, 2022 5.750 5.790 5.570 5.650 28,676,398 -0.09(-1.57%)
Sep 02, 2022 5.990 6.000 5.700 5.740 29,739,738 -0.11(-1.88%)
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.