Sofi Technologies Inc (NQ: SOFI )

7.330 -0.030 (-0.41%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.25 10.30 9.810 9.950 38,251,056 -0.33(-3.21%)
Dec 28, 2023 10.28 10.39 10.19 10.28 26,327,482 -0.04(-0.39%)
Dec 27, 2023 10.01 10.49 10.00 10.32 44,005,616 +0.36(+3.61%)
Dec 26, 2023 9.830 9.990 9.745 9.960 25,820,722 +0.25(+2.57%)
Dec 22, 2023 9.770 9.880 9.585 9.710 29,139,404 +0.07(+0.73%)
Dec 21, 2023 9.530 9.670 9.390 9.640 41,621,336 +0.33(+3.54%)
Dec 20, 2023 9.910 10.16 9.230 9.310 75,510,840 -0.63(-6.34%)
Dec 19, 2023 9.780 9.995 9.660 9.940 51,682,480 +0.28(+2.90%)
Dec 18, 2023 9.300 9.790 9.210 9.660 48,704,604 +0.31(+3.32%)
Dec 15, 2023 9.530 9.570 9.140 9.350 52,727,288 -0.12(-1.27%)
Dec 14, 2023 9.110 9.840 9.090 9.470 92,626,152 +0.53(+5.93%)
Dec 13, 2023 7.980 8.960 7.840 8.940 74,702,576 +0.99(+12.45%)
Dec 12, 2023 8.070 8.095 7.825 7.950 25,965,014 -0.12(-1.49%)
Dec 11, 2023 8.120 8.270 8.000 8.070 24,249,426 -0.06(-0.74%)
Dec 08, 2023 7.950 8.220 7.880 8.130 34,626,652 +0.17(+2.14%)
Dec 07, 2023 7.980 8.140 7.880 7.960 30,405,256 +0.07(+0.89%)
Dec 06, 2023 8.140 8.450 7.860 7.890 51,150,192 -0.10(-1.25%)
Dec 05, 2023 7.890 8.030 7.750 7.990 30,299,352 +0.03(+0.38%)
Dec 04, 2023 7.710 8.250 7.650 7.960 45,182,864 +0.13(+1.66%)
Dec 01, 2023 7.260 7.930 7.170 7.830 68,877,816 +0.54(+7.41%)
Nov 30, 2023 7.390 7.400 7.100 7.290 41,825,812 -0.06(-0.82%)
Nov 29, 2023 7.440 7.730 7.310 7.350 45,415,568 +0.01(+0.14%)
Nov 28, 2023 7.040 7.350 7.000 7.340 35,986,948 +0.31(+4.41%)
Nov 27, 2023 6.870 7.200 6.860 7.030 40,185,484 +0.17(+2.48%)
Nov 24, 2023 6.900 6.950 6.790 6.860 13,457,644 -0.04(-0.58%)
Nov 22, 2023 6.800 7.030 6.710 6.900 36,625,976 +0.18(+2.68%)
Nov 21, 2023 6.540 6.725 6.410 6.720 46,015,588 +0.10(+1.59%)
Nov 20, 2023 6.770 6.780 6.560 6.615 44,608,300 -0.21(-3.15%)
Nov 17, 2023 6.800 6.880 6.650 6.830 30,884,312 +0.12(+1.79%)
Nov 16, 2023 7.280 7.285 6.631 6.710 73,226,200 -0.66(-8.96%)
Nov 15, 2023 7.390 7.500 7.220 7.370 39,982,372 -0.11(-1.47%)
Nov 14, 2023 7.390 7.530 7.220 7.480 38,296,568 +0.44(+6.25%)
Nov 13, 2023 6.850 7.110 6.720 7.040 33,887,216 +0.10(+1.44%)
Nov 10, 2023 6.920 6.950 6.740 6.940 29,599,980 +0.09(+1.31%)
Nov 09, 2023 7.160 7.170 6.570 6.850 86,402,144 -0.46(-6.29%)
Nov 08, 2023 7.380 7.395 7.120 7.310 28,042,986 -0.11(-1.48%)
Nov 07, 2023 7.500 7.600 7.330 7.420 33,927,100 -0.07(-0.93%)
Nov 06, 2023 8.050 8.060 7.370 7.490 46,084,640 -0.52(-6.49%)
Nov 03, 2023 8.280 8.480 8.000 8.010 41,604,112 -0.16(-1.96%)
Nov 02, 2023 7.900 8.200 7.880 8.170 45,849,720 +0.59(+7.78%)
Nov 01, 2023 7.640 7.750 7.350 7.580 42,310,044 +0.03(+0.40%)
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%)
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.