Skip to main content

Sofi Technologies Inc (NQ: SOFI )

6.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 6.620 6.730 6.550 6.640 19,048,632 +0.00(+0.00%)
Aug 08, 2024 6.460 6.710 6.410 6.640 27,558,638 +0.32(+5.06%)
Aug 07, 2024 6.600 6.750 6.310 6.320 31,975,120 -0.11(-1.71%)
Aug 06, 2024 6.620 6.620 6.390 6.430 41,594,720 -0.11(-1.68%)
Aug 05, 2024 6.030 6.790 6.010 6.540 65,556,216 -0.11(-1.65%)
Aug 02, 2024 6.900 6.950 6.590 6.650 63,300,948 -0.51(-7.12%)
Aug 01, 2024 7.570 7.660 7.070 7.160 50,077,500 -0.38(-5.04%)
Jul 31, 2024 7.480 7.830 7.260 7.540 66,030,728 +0.12(+1.62%)
Jul 30, 2024 7.580 7.950 7.100 7.420 90,482,504 +0.09(+1.23%)
Jul 29, 2024 7.460 7.520 7.230 7.330 64,998,776 -0.08(-1.08%)
Jul 26, 2024 7.480 7.500 7.290 7.410 29,482,436 +0.14(+1.93%)
Jul 25, 2024 7.000 7.410 7.000 7.270 35,548,552 +0.17(+2.39%)
Jul 24, 2024 7.330 7.500 7.090 7.100 34,572,360 -0.33(-4.44%)
Jul 23, 2024 7.500 7.660 7.420 7.430 23,346,916 -0.11(-1.46%)
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 56,893,232 +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 32,247,236 +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 56,959,572 +0.07(+1.00%)
Jun 11, 2024 7.000 7.038 6.900 7.000 20,033,900 -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 27,498,710 -0.05(-0.74%)
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.