SoFi Technologies Inc (SOFI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 9.08065425832 | 17.73 | 19.38 | 17.35 | 88113696 | 18.0874206 | CS |
| 4 | 4.955 | 34.4456030587 | 14.385 | 19.38 | 13.96 | 76349038 | 16.02257547 | CS |
| 12 | 8.22 | 73.9208633094 | 11.12 | 19.38 | 10.41 | 65624477 | 14.08363996 | CS |
| 26 | 4.03 | 26.3226649249 | 15.31 | 19.38 | 8.62 | 57123095 | 13.85701948 | CS |
| 52 | 12.85 | 197.996918336 | 6.49 | 19.38 | 6.01 | 52175098 | 12.35747568 | CS |
| 156 | 13.41 | 226.138279933 | 5.93 | 19.38 | 4.24 | 45707622 | 9.09048611 | CS |
| 260 | -2.6335 | -11.9848908913 | 21.9735 | 24.95 | 4.24 | 43730131 | 9.83723544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 19.24 | 0.67 | 3.61 | 18.5 | 19.29 | 18.4 | 79845224 |
| 1751576640 | 18.57 | 0.45 | 2.48 | 18.3 | 18.6399 | 18.08 | 44667810 |
| 1751495700 | 18.12 | 0.48 | 2.72 | 17.525 | 18.2899 | 17.52 | 66990716 |
| 1751409300 | 17.64 | -0.57 | -3.13 | 18 | 18.476 | 17.35 | 93429723 |
| 1751322900 | 18.21 | 1.03 | 6.00 | 17.73 | 18.92 | 17.59 | 149003316 |
| 1751063700 | 17.18 | 0.41 | 2.44 | 16.93 | 17.52 | 16.84 | 92161264 |
| 1750977300 | 16.77 | 0.69 | 4.29 | 16.245 | 16.81 | 16.059999 | 73737391 |
| 1750890900 | 16.079999 | 0.23 | 1.45 | 16.02 | 16.2854 | 15.91 | 67872014 |
| 1750804500 | 15.85 | 0.49 | 3.19 | 15.735 | 15.95 | 15.51 | 64112669 |
| 1750718100 | 15.36 | 0.16 | 1.05 | 15.02 | 15.45 | 14.64 | 60536046 |
| 1750458900 | 15.2 | -0.16 | -1.04 | 15.565 | 15.64 | 15 | 87412158 |
| 1750286100 | 15.36 | 0.93 | 6.44 | 14.38 | 15.42 | 14.36 | 84388758 |
| 1750199700 | 14.43 | -0.47 | -3.15 | 14.82 | 14.94 | 14.23 | 72123879 |
| 1750113300 | 14.9 | 0.81 | 5.75 | 14.3 | 14.93 | 14.28 | 65086422 |
| 1749854100 | 14.09 | -0.81 | -5.44 | 14.39 | 14.71 | 13.97 | 76663682 |
| 1749767700 | 14.9 | -0.16 | -1.06 | 14.87 | 15.2 | 14.66 | 78455327 |
| 1749681300 | 15.06 | 0.67 | 4.66 | 14.52 | 15.17 | 14.49 | 79363028 |
| 1749594900 | 14.39 | 0.29 | 2.06 | 14.17 | 14.48 | 13.96 | 57388440 |
| 1749508500 | 14.1 | -0.14 | -0.98 | 14.385 | 14.43 | 13.97 | 62526825 |
| 1749249300 | 14.24 | 0.57 | 4.17 | 14 | 14.49 | 13.93 | 63223017 |
| 1749162900 | 13.67 | 0.21 | 1.56 | 13.48 | 14.32 | 13.46 | 70695513 |
| 1749076500 | 13.46 | -0.2 | -1.46 | 13.67 | 13.6892 | 13.23 | 54820737 |
| 1748990100 | 13.66 | -0.01 | -0.07 | 13.71 | 13.825 | 13.4901 | 54002982 |
| 1748903700 | 13.67 | 0.37 | 2.78 | 13.28 | 13.68 | 13.09 | 53421020 |
| 1748644500 | 13.3 | 0.13 | 0.99 | 13.07 | 13.32 | 12.86 | 60677746 |
| 1748558100 | 13.17 | -0.15 | -1.13 | 13.5 | 13.6001 | 13.07 | 50216259 |
| 1748471700 | 13.32 | -0.07 | -0.52 | 13.39 | 13.43 | 13.13 | 55982235 |
| 1748385300 | 13.39 | 0.3 | 2.29 | 13.41 | 13.48 | 13.0912 | 45984286 |
| 1748039700 | 13.09 | -0.1 | -0.76 | 12.8 | 13.21 | 12.745 | 44058634 |
| 1747953300 | 13.19 | 0.39 | 3.05 | 12.79 | 13.28 | 12.78 | 56665395 |
| 1747866900 | 12.8 | -0.47 | -3.54 | 13.08 | 13.32 | 12.74 | 71657781 |
| 1747780500 | 13.27 | -0.46 | -3.35 | 13.66 | 13.66 | 13.225 | 54350432 |
| 1747694100 | 13.73 | -0.19 | -1.36 | 13.395 | 13.86 | 13.36 | 57121601 |
| 1747434900 | 13.92 | 0.35 | 2.58 | 13.7 | 13.97 | 13.56 | 56544753 |
| 1747348500 | 13.57 | -0.46 | -3.28 | 13.91 | 13.95 | 13.33 | 66046142 |
| 1747262100 | 14.03 | -0.26 | -1.82 | 14.44 | 14.78 | 13.94 | 77728663 |
| 1747175700 | 14.29 | 0.25 | 1.78 | 14.24 | 14.46 | 14.05 | 70199876 |
| 1747089300 | 14.04 | 0.86 | 6.53 | 14.04 | 14.2 | 13.68 | 74173430 |
| 1746830100 | 13.18 | -0.08 | -0.60 | 13.3 | 13.465 | 12.87 | 53156481 |
| 1746743700 | 13.26 | 0.25 | 1.92 | 13.319 | 13.47 | 13.1 | 52488791 |
| 1746657300 | 13.01 | 0.28 | 2.20 | 12.7 | 13.28 | 12.56 | 51067526 |
| 1746570900 | 12.73 | -0.13 | -1.01 | 12.57 | 12.83 | 12.435 | 40262792 |
| 1746484500 | 12.86 | 0.16 | 1.26 | 12.48 | 13.05 | 12.43 | 51858923 |
| 1746225300 | 12.7 | 0.19 | 1.52 | 12.685 | 12.93 | 12.58 | 50699716 |
| 1746138900 | 12.51 | 0 | 0.00 | 12.84 | 12.92 | 12.46 | 70243171 |
| 1746052500 | 12.51 | -0.76 | -5.73 | 12.785 | 12.82 | 12.05 | 86182702 |
| 1745966100 | 13.27 | 0.07 | 0.53 | 14.13 | 14.505 | 13.23 | 170660227 |
| 1745879700 | 13.2 | 0.32 | 2.48 | 13.24 | 13.38 | 12.77 | 94727222 |
| 1745620500 | 12.88 | 0.57 | 4.63 | 12.5 | 13.05 | 12.4 | 70474665 |
| 1745534100 | 12.31 | 0.57 | 4.86 | 11.8 | 12.3599 | 11.7601 | 62102666 |
| 1745447700 | 11.74 | 0.47 | 4.17 | 12.02 | 12.35 | 11.64 | 56001617 |
| 1745361300 | 11.27 | 0.58 | 5.43 | 10.87 | 11.43 | 10.805 | 52631009 |
| 1745274900 | 10.69 | -0.29 | -2.64 | 10.93 | 11.15 | 10.4901 | 54067128 |
| 1744929300 | 10.98 | 0.32 | 3.00 | 10.68 | 11.045 | 10.59 | 46769811 |
| 1744842900 | 10.66 | -0.28 | -2.56 | 10.72 | 10.9 | 10.41 | 39125531 |
| 1744756500 | 10.94 | 0.12 | 1.11 | 10.82 | 11.05 | 10.72 | 38447563 |
| 1744670100 | 10.82 | 0.11 | 1.03 | 11.12 | 11.2 | 10.5112 | 47205030 |
| 1744410900 | 10.71 | 0.19 | 1.81 | 10.48 | 10.73 | 10.07 | 41179921 |
| 1744324500 | 10.52 | -0.87 | -7.64 | 10.94 | 11.01 | 10.16 | 55857980 |
| 1744238100 | 11.39 | 1.89 | 19.89 | 9.4 | 11.6491 | 9.31 | 94009501 |
| 1744151700 | 9.5 | -0.36 | -3.65 | 10.49 | 10.58 | 9.24 | 66900064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
