SoFi Technologies Inc (SOFI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5398 | -13.9933884298 | 18.15 | 18.42 | 15.22 | 57506561 | 16.47603948 | CS |
| 4 | 1.3102 | 9.16223776224 | 14.3 | 18.42 | 13.6 | 44965146 | 16.03096285 | CS |
| 12 | 3.6102 | 30.085 | 12 | 18.42 | 11.94 | 48146050 | 15.41504621 | CS |
| 26 | 8.1302 | 108.692513369 | 7.48 | 18.42 | 6.01 | 47500283 | 11.69183089 | CS |
| 52 | 7.5202 | 92.956736712 | 8.09 | 18.42 | 6.01 | 46047324 | 9.6225006 | CS |
| 156 | 4.4002 | 39.2524531668 | 11.21 | 18.42 | 4.24 | 44747990 | 8.1554261 | CS |
| 260 | -6.3633 | -28.9589733088 | 21.9735 | 24.95 | 4.24 | 41983229 | 9.22068895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.78 | -0.66 | -4.01 | 16.44 | 16.5698 | 15.59 | 47657289 |
| 1738280100 | 16.44 | 0.45 | 2.81 | 16.25 | 16.67 | 16.129999 | 35253535 |
| 1738193700 | 15.99 | -0.18 | -1.11 | 16.1 | 16.34 | 15.76 | 41326107 |
| 1738107300 | 16.17 | 0.09 | 0.56 | 16.12 | 16.25 | 15.22 | 51500660 |
| 1738020900 | 16.079999 | -1.84 | -10.27 | 15.93 | 16.98 | 15.55 | 104959373 |
| 1737761700 | 17.92 | 0.33 | 1.88 | 18.15 | 18.42 | 17.86 | 54493130 |
| 1737675300 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1737588900 | 17.59 | -0.31 | -1.73 | 18.06 | 18.06 | 17.265 | 47111332 |
| 1737502500 | 17.9 | 1.4 | 8.48 | 17 | 18.1 | 16.945 | 66761405 |
| 1737156900 | 16.5 | 0.2 | 1.23 | 16.42 | 16.73 | 16.19 | 40331349 |
| 1737070500 | 16.3 | 0.79 | 5.09 | 15.7 | 16.379999 | 15.57 | 43487896 |
| 1736984100 | 15.51 | 1.01 | 6.97 | 15.36 | 15.55 | 14.99 | 38675731 |
| 1736897700 | 14.5 | 0.43 | 3.06 | 14.3 | 14.86 | 14.23 | 34016284 |
| 1736811300 | 14.07 | -0.08 | -0.57 | 13.64 | 14.085 | 13.6 | 32097933 |
| 1736552100 | 14.15 | -0.4 | -2.75 | 14.2 | 14.2799 | 13.81 | 33424618 |
| 1736379300 | 14.55 | -0.36 | -2.41 | 14.62 | 14.84 | 14.325 | 28658928 |
| 1736292900 | 14.91 | -0.38 | -2.49 | 15.31 | 15.6189 | 14.71 | 38798408 |
| 1736206500 | 15.29 | 0.45 | 3.03 | 15.2 | 15.48 | 14.89 | 32675239 |
| 1735947300 | 14.84 | 0.71 | 5.02 | 14.3 | 14.855 | 14.12 | 40835557 |
| 1735860900 | 14.13 | -1.27 | -8.25 | 15 | 15.11 | 13.75 | 76184971 |
| 1735688100 | 15.4 | -0.23 | -1.47 | 15.79 | 15.9 | 15.35 | 29226180 |
| 1735601700 | 15.63 | -0.35 | -2.19 | 15.57 | 15.88 | 15.42 | 30976832 |
| 1735342500 | 15.98 | -0.62 | -3.73 | 16.39 | 16.465 | 15.78 | 30910087 |
| 1735256100 | 16.6 | 0.58 | 3.62 | 15.98 | 16.68 | 15.88 | 36842010 |
| 1735077840 | 16.02 | 0.39 | 2.50 | 15.73 | 16.03 | 15.57 | 15731460 |
| 1734996900 | 15.63 | 0.28 | 1.82 | 15.5 | 15.79 | 15.165 | 34526705 |
| 1734737700 | 15.35 | 0.32 | 2.13 | 14.72 | 15.53 | 14.58 | 52649534 |
| 1734651300 | 15.03 | -0.21 | -1.38 | 15.72 | 15.99 | 14.92 | 43897967 |
| 1734564900 | 15.24 | -1.42 | -8.52 | 16.89 | 17.19 | 14.932 | 76581025 |
| 1734478500 | 16.66 | -0.22 | -1.30 | 17.15 | 17.17 | 16.17 | 53848591 |
| 1734392100 | 16.88 | 0.63 | 3.88 | 16.52 | 17.04 | 16.2 | 55088586 |
| 1734132900 | 16.25 | 0.35 | 2.20 | 16.04 | 16.36 | 15.79 | 41567268 |
| 1734046500 | 15.9 | -0.04 | -0.25 | 15.92 | 16.48 | 15.73 | 47960743 |
| 1733960100 | 15.94 | 0.65 | 4.25 | 15.5 | 16 | 15.16 | 47517722 |
| 1733873700 | 15.29 | -0.28 | -1.80 | 15.49 | 16.12 | 15.135 | 49506625 |
| 1733787300 | 15.57 | -0.45 | -2.81 | 15.68 | 15.96 | 15.23 | 59519584 |
| 1733528100 | 16.02 | 0.37 | 2.36 | 15.77 | 16.05 | 14.85 | 57105797 |
| 1733441700 | 15.65 | -0.67 | -4.11 | 16.01 | 16.2 | 15.62 | 50725723 |
| 1733355300 | 16.32 | 0.44 | 2.77 | 16.129999 | 16.43 | 15.89 | 40550806 |
| 1733268900 | 15.88 | -0.03 | -0.19 | 15.89 | 16.149999 | 15.62 | 43695254 |
| 1733182500 | 15.91 | -0.5 | -3.05 | 16.489999 | 16.61 | 15.74 | 52278815 |
| 1732917840 | 16.41 | 0.29 | 1.80 | 16.36 | 16.61 | 16.17 | 31525112 |
| 1732750500 | 16.12 | 0.63 | 4.07 | 15.62 | 16.16 | 15.57 | 48079372 |
| 1732664100 | 15.49 | -0.21 | -1.34 | 15.5 | 15.84 | 15.245 | 38120236 |
| 1732577700 | 15.7 | 0.1 | 0.64 | 16.088 | 16.09 | 15.52 | 48201781 |
| 1732318500 | 15.6 | 0.59 | 3.93 | 15.27 | 15.75 | 15.08 | 49854156 |
| 1732232100 | 15.01 | 0.34 | 2.32 | 14.86 | 15.55 | 14.67 | 60458685 |
| 1732145700 | 14.67 | 0.25 | 1.73 | 14.62 | 14.885 | 14.29 | 45443006 |
| 1732059300 | 14.42 | 0.49 | 3.52 | 13.76 | 14.43 | 13.67 | 38177745 |
| 1731972900 | 13.93 | 0.3 | 2.20 | 13.8 | 14.3 | 13.7 | 47599996 |
| 1731713700 | 13.63 | 0.23 | 1.72 | 13.22 | 13.695 | 13.08 | 48065803 |
| 1731627300 | 13.4 | -0.1 | -0.74 | 13.61 | 13.73 | 13.01 | 46033003 |
| 1731540900 | 13.5 | -0.32 | -2.32 | 13.94 | 14.28 | 13.39 | 55036032 |
| 1731454500 | 13.82 | -0.29 | -2.06 | 13.49 | 14.01 | 13.37 | 60937101 |
| 1731368100 | 14.11 | 1.1 | 8.46 | 13.62 | 14.44 | 13.575 | 106162469 |
| 1731108900 | 13.01 | 1.11 | 9.33 | 12 | 13.01 | 11.94 | 83184308 |
| 1731022500 | 11.9 | 0.09 | 0.76 | 11.915 | 12.14 | 11.85 | 55489072 |
| 1730936100 | 11.81 | 0.39 | 3.42 | 12.1 | 12.11 | 11.63 | 59070731 |
| 1730849700 | 11.42 | 0.51 | 4.67 | 10.96 | 11.55 | 10.95 | 53672779 |
| 1730763300 | 10.91 | -0.13 | -1.18 | 10.88 | 11.13 | 10.635 | 41217237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
