SoFi Technologies Inc (6B0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.387 | 17.3831307181 | 7.979 | 9.5879999 | 7.816 | 60839 | 9.14925321 | DE |
| 4 | 2.133 | 29.4898382414 | 7.233 | 9.5879999 | 6.81 | 41963 | 8.01762303 | DE |
| 12 | 2.568 | 37.7758164166 | 6.798 | 9.5879999 | 5.264 | 38675 | 7.11103356 | DE |
| 26 | 2.557 | 37.553238361 | 6.809 | 9.5879999 | 5.264 | 36137 | 6.83266866 | DE |
| 52 | 1.476 | 18.7072243346 | 7.89 | 9.5879999 | 5.264 | 41303 | 7.10228854 | DE |
| 156 | 1.216 | 14.9202453988 | 8.15 | 9.5879999 | 5.264 | 37916 | 7.1243686 | DE |
| 260 | 1.216 | 14.9202453988 | 8.15 | 9.5879999 | 5.264 | 37916 | 7.1243686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 9.3 | 0.18 | 1.94 | 9.226 | 9.3 | 9.06 | 29954 |
| 1729196760 | 9.1229999 | -0.14 | -1.53 | 9.082 | 9.326 | 8.901 | 35804 |
| 1729110360 | 9.265 | -0.09 | -0.91 | 9.4149999 | 9.481 | 9.1199999 | 42300 |
| 1729023960 | 9.35 | 0.16 | 1.74 | 9.4499999 | 9.5879999 | 9.118 | 103136 |
| 1728937620 | 9.19 | 0.98 | 11.88 | 8.201 | 9.206 | 8.201 | 92556 |
| 1728678360 | 8.214 | 0.29 | 3.62 | 7.979 | 8.2799999 | 7.816 | 30400 |
| 1728591960 | 7.927 | 0.1 | 1.32 | 7.771 | 7.999 | 7.735 | 43540 |
| 1728505560 | 7.824 | 0.14 | 1.76 | 7.76 | 7.9 | 7.568 | 98180 |
| 1728419160 | 7.689 | 0.17 | 2.19 | 7.42 | 7.84 | 7.415 | 16357 |
| 1728332760 | 7.524 | -0.1 | -1.26 | 7.8 | 7.8 | 7.451 | 44536 |
| 1728073560 | 7.62 | 0.61 | 8.70 | 7.167 | 7.641 | 7.133 | 57078 |
| 1727987220 | 7.01 | -0.05 | -0.71 | 6.946 | 7.103 | 6.946 | 6443 |
| 1727900820 | 7.06 | 0.13 | 1.88 | 6.944 | 7.08 | 6.81 | 21941 |
| 1727814420 | 6.93 | -0.15 | -2.09 | 7.11 | 7.146 | 6.877 | 14845 |
| 1727728020 | 7.078 | -0.04 | -0.58 | 7.2 | 7.227 | 7.001 | 18892 |
| 1727468760 | 7.119 | 0.15 | 2.23 | 7.039 | 7.241 | 6.941 | 33484 |
| 1727382360 | 6.964 | 0 | 0.06 | 7.102 | 7.102 | 6.879 | 34859 |
| 1727295960 | 6.96 | -0.04 | -0.54 | 7 | 7.079 | 6.922 | 17019 |
| 1727209560 | 6.998 | -0.15 | -2.13 | 7.035 | 7.222 | 6.832 | 100315 |
| 1727123160 | 7.15 | -0.13 | -1.79 | 7.271 | 7.341 | 7.14 | 18402 |
| 1726864020 | 7.28 | -0.04 | -0.60 | 7.233 | 7.419 | 7.193 | 9164 |
| 1726777560 | 7.324 | 0.03 | 0.36 | 7.261 | 7.589 | 7.261 | 27112 |
| 1726691220 | 7.298 | -0.1 | -1.33 | 7.351 | 7.631 | 7.233 | 37009 |
| 1726604760 | 7.396 | 0.14 | 1.90 | 7.231 | 7.42 | 7.231 | 45082 |
| 1726518420 | 7.258 | 0.32 | 4.64 | 6.951 | 7.263 | 6.904 | 48485 |
| 1726259160 | 6.936 | 0.18 | 2.73 | 6.837 | 6.95 | 6.6689999 | 32520 |
| 1726172760 | 6.752 | 0.12 | 1.84 | 6.641 | 6.784 | 6.561 | 14775 |
| 1726086360 | 6.63 | 0.28 | 4.46 | 6.42 | 6.63 | 6.329 | 34194 |
| 1725999960 | 6.347 | -0.04 | -0.56 | 6.5199999 | 6.5199999 | 6.136 | 69316 |
| 1725913620 | 6.383 | 0.06 | 0.92 | 6.299 | 6.514 | 6.299 | 8988 |
| 1725654360 | 6.325 | -0.21 | -3.20 | 6.558 | 6.643 | 6.2699999 | 52072 |
| 1725567960 | 6.534 | -0.23 | -3.46 | 6.699 | 6.835 | 6.534 | 12837 |
| 1725481560 | 6.768 | -0.07 | -0.95 | 6.75 | 6.98 | 6.6369999 | 34951 |
| 1725395160 | 6.833 | -0.34 | -4.70 | 7.201 | 7.201 | 6.781 | 14875 |
| 1725308760 | 7.17 | -0.08 | -1.04 | 7.178 | 7.359 | 7.154 | 5670 |
| 1725049560 | 7.245 | -0 | -0.04 | 7.25 | 7.439 | 7.09 | 24768 |
| 1724963160 | 7.248 | 0.51 | 7.62 | 6.747 | 7.444 | 6.698 | 80870 |
| 1724876760 | 6.735 | -0.24 | -3.37 | 6.999 | 6.999 | 6.665 | 21011 |
| 1724790420 | 6.97 | 0.06 | 0.87 | 6.933 | 7.04 | 6.711 | 24818 |
| 1724704020 | 6.91 | 0.21 | 3.15 | 6.899 | 6.961 | 6.75 | 43934 |
| 1724444820 | 6.699 | 0.22 | 3.33 | 6.592 | 6.733 | 6.477 | 11069 |
| 1724358420 | 6.483 | -0.09 | -1.41 | 6.468 | 6.62 | 6.44 | 7916 |
| 1724271960 | 6.5759999 | -0.02 | -0.36 | 6.675 | 6.675 | 6.429 | 16108 |
| 1724185560 | 6.6 | -0.17 | -2.47 | 6.812 | 6.812 | 6.6 | 8448 |
| 1724099220 | 6.767 | 0.41 | 6.40 | 6.361 | 6.767 | 6.361 | 19465 |
| 1723840020 | 6.36 | 0.09 | 1.48 | 6.396 | 6.447 | 6.216 | 16371 |
| 1723753620 | 6.267 | 0.25 | 4.09 | 5.99 | 6.343 | 5.981 | 21799 |
| 1723667160 | 6.021 | 0.01 | 0.17 | 6.1289999 | 6.156 | 5.9509999 | 25752 |
| 1723580760 | 6.011 | 0.09 | 1.43 | 5.97 | 6.041 | 5.901 | 5918 |
| 1723494360 | 5.926 | -0.18 | -2.88 | 6.148 | 6.148 | 5.926 | 45442 |
| 1723235220 | 6.102 | 0.05 | 0.79 | 6.15 | 6.171 | 6.011 | 6888 |
| 1723148820 | 6.054 | 0.25 | 4.27 | 5.664 | 6.142 | 5.664 | 17013 |
| 1723062360 | 5.806 | -0.09 | -1.59 | 5.936 | 6.149 | 5.8 | 34371 |
| 1722975960 | 5.9 | -0.07 | -1.12 | 6.23 | 6.327 | 5.9 | 25936 |
| 1722889620 | 5.967 | -0.13 | -2.12 | 6.011 | 6.199 | 5.264 | 127658 |
| 1722630360 | 6.096 | -0.5 | -7.64 | 6.35 | 6.516 | 6.051 | 158884 |
| 1722544020 | 6.6 | -0.4 | -5.67 | 7.051 | 7.099 | 6.577 | 46049 |
| 1722457560 | 6.997 | 0.11 | 1.61 | 6.938 | 7.2 | 6.735 | 64495 |
| 1722371220 | 6.886 | 0.11 | 1.61 | 6.798 | 7.319 | 6.57 | 121577 |
| 1722284760 | 6.777 | -0.04 | -0.51 | 6.937 | 7.079 | 6.702 | 45116 |
| 1722025620 | 6.812 | 0.12 | 1.84 | 6.798 | 6.938 | 6.631 | 21685 |
| 1721939160 | 6.689 | 0.13 | 1.90 | 6.658 | 6.833 | 6.377 | 45654 |
| 1721852820 | 6.564 | -0.28 | -4.09 | 6.731 | 6.866 | 6.564 | 15940 |
| 1721766420 | 6.844 | -0.08 | -1.11 | 6.974 | 7.009 | 6.798 | 10163 |
| 1721677800 | 6.921 | 0.06 | 0.87 | 6.768 | 7.489 | 6.76 | 16751 |
| 1721420760 | 6.861 | -0.1 | -1.42 | 6.876 | 7.049 | 6.726 | 14185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
