SoFi Technologies Inc (SOFI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0328 | 0.444613132354 | 7.3772 | 7.66 | 7 | 31402820 | 7.35406791 | CS |
| 4 | 0.83 | 12.6139817629 | 6.58 | 8.06 | 6.15 | 36674624 | 7.11164373 | CS |
| 12 | 0.28 | 3.9270687237 | 7.13 | 8.06 | 6.15 | 34848331 | 6.97115181 | CS |
| 26 | -0.28 | -3.6410923277 | 7.69 | 9.45 | 6.15 | 46489540 | 7.48913808 | CS |
| 52 | -1.85 | -19.9784017279 | 9.26 | 11.7 | 6.15 | 42151568 | 7.88414907 | CS |
| 156 | -8.35 | -52.9822335025 | 15.76 | 24.65 | 4.24 | 42306703 | 8.59575586 | CS |
| 260 | -14.5635 | -66.2775616083 | 21.9735 | 24.95 | 4.24 | 41018725 | 8.77440111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 7.41 | 0.14 | 1.93 | 7.48 | 7.5 | 7.29 | 29398790 |
| 1721946900 | 7.27 | 0.17 | 2.39 | 7 | 7.41 | 7 | 35533117 |
| 1721860500 | 7.1 | -0.33 | -4.44 | 7.33 | 7.5 | 7.09 | 34492023 |
| 1721774100 | 7.43 | -0.11 | -1.46 | 7.5 | 7.66 | 7.42 | 23247640 |
| 1721687700 | 7.54 | 0.07 | 0.94 | 7.59 | 7.6399 | 7.33 | 38924809 |
| 1721428500 | 7.47 | -0.06 | -0.80 | 7.5 | 7.61 | 7.31 | 33049249 |
| 1721342100 | 7.53 | -0.31 | -3.95 | 7.87 | 8.06 | 7.49 | 56309755 |
| 1721255700 | 7.84 | 0.09 | 1.16 | 7.572 | 7.91 | 7.572 | 65707020 |
| 1721169300 | 7.75 | 0.42 | 5.73 | 7.44 | 7.82 | 7.345 | 62947992 |
| 1721082900 | 7.33 | 0.36 | 5.16 | 7.06 | 7.43 | 7.01 | 56827829 |
| 1720823700 | 6.97 | 0.2 | 2.95 | 6.89 | 7 | 6.81 | 36975461 |
| 1720737300 | 6.77 | 0.2 | 3.04 | 6.8 | 6.93 | 6.68 | 46575232 |
| 1720650900 | 6.57 | 0.19 | 2.98 | 6.42 | 6.62 | 6.32 | 37407458 |
| 1720564500 | 6.38 | 0.03 | 0.47 | 6.35 | 6.38 | 6.15 | 40415116 |
| 1720478100 | 6.35 | -0.12 | -1.85 | 6.49 | 6.53 | 6.35 | 22586636 |
| 1720218900 | 6.47 | -0.05 | -0.77 | 6.48 | 6.51 | 6.38 | 15604188 |
| 1720040640 | 6.5199999 | 0.07 | 1.09 | 6.49 | 6.55 | 6.415 | 15364304 |
| 1719959700 | 6.45 | 0.02 | 0.31 | 6.43 | 6.48 | 6.29 | 26926940 |
| 1719873300 | 6.43 | -0.11 | -1.68 | 6.6 | 6.67 | 6.415 | 30704707 |
| 1719614100 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1719527700 | 6.54 | 0.08 | 1.24 | 6.41 | 6.54 | 6.36 | 18713824 |
| 1719441300 | 6.46 | 0.01 | 0.16 | 6.4 | 6.48 | 6.36 | 18346891 |
| 1719354900 | 6.45 | -0.09 | -1.38 | 6.54 | 6.54 | 6.41 | 19554585 |
| 1719268500 | 6.54 | 0.22 | 3.48 | 6.32 | 6.57 | 6.3 | 32222325 |
| 1719009300 | 6.32 | 0 | 0.00 | 6.3 | 6.35 | 6.2 | 34458742 |
| 1718922900 | 6.32 | -0.1 | -1.56 | 6.42 | 6.45 | 6.26 | 31280457 |
| 1718750100 | 6.42 | -0.04 | -0.62 | 6.46 | 6.6 | 6.39 | 28334504 |
| 1718663700 | 6.46 | 0 | 0.00 | 6.46 | 6.485 | 6.3 | 45019635 |
| 1718404500 | 6.46 | -0.34 | -5.00 | 6.71 | 6.765 | 6.43 | 75290154 |
| 1718318100 | 6.8 | -0.27 | -3.82 | 7.1 | 7.13 | 6.77 | 51314879 |
| 1718231700 | 7.07 | 0.07 | 1.00 | 7.17 | 7.4277 | 7.05 | 56831071 |
| 1718145300 | 7 | -0.03 | -0.43 | 7 | 7.0384 | 6.9 | 20005797 |
| 1718058900 | 7.03 | 0.04 | 0.57 | 6.9 | 7.07 | 6.88 | 20804506 |
| 1717799700 | 6.99 | -0.09 | -1.27 | 6.93 | 7.05 | 6.865 | 26018548 |
| 1717713300 | 7.08 | 0.17 | 2.46 | 6.9 | 7.09 | 6.84 | 26021422 |
| 1717626900 | 6.91 | 0.19 | 2.83 | 6.77 | 6.94 | 6.72 | 32263944 |
| 1717540500 | 6.72 | -0.05 | -0.74 | 6.75 | 6.86 | 6.71 | 27464849 |
| 1717454100 | 6.77 | -0.13 | -1.88 | 6.97 | 6.99 | 6.75 | 31450946 |
| 1717194900 | 6.9 | -0.01 | -0.14 | 6.95 | 6.9895 | 6.76 | 28156873 |
| 1717108500 | 6.91 | 0.06 | 0.88 | 6.84 | 6.93 | 6.81 | 21846155 |
| 1717022100 | 6.85 | -0.04 | -0.58 | 6.78 | 6.85 | 6.6849999 | 26176100 |
| 1716935700 | 6.89 | -0.03 | -0.43 | 6.99 | 7.05 | 6.87 | 30420875 |
| 1716590100 | 6.92 | 0.09 | 1.32 | 6.87 | 7 | 6.87 | 21552600 |
| 1716503700 | 6.83 | -0.19 | -2.71 | 7.04 | 7.0599 | 6.77 | 54013391 |
| 1716417300 | 7.02 | -0.06 | -0.85 | 7.06 | 7.14 | 6.97 | 27908890 |
| 1716330900 | 7.08 | -0.11 | -1.53 | 7.15 | 7.1961 | 7.05 | 24338822 |
| 1716244500 | 7.19 | -0.09 | -1.24 | 7.25 | 7.29 | 7.17 | 20531067 |
| 1715985300 | 7.28 | 0.16 | 2.25 | 7.15 | 7.42 | 7.12 | 36548748 |
| 1715898900 | 7.12 | -0.15 | -2.06 | 7.25 | 7.3 | 7.11 | 28759330 |
| 1715812500 | 7.27 | -0.2 | -2.68 | 7.63 | 7.63 | 7.21 | 35091885 |
| 1715726100 | 7.47 | 0.36 | 5.06 | 7.21 | 7.64 | 7.2 | 74783260 |
| 1715639700 | 7.11 | 0.17 | 2.45 | 7.01 | 7.32 | 7 | 55114778 |
| 1715380500 | 6.94 | -0.12 | -1.70 | 7.05 | 7.09 | 6.92 | 28962704 |
| 1715294100 | 7.06 | 0.01 | 0.14 | 7.08 | 7.13 | 6.99 | 22284332 |
| 1715207700 | 7.05 | -0.01 | -0.14 | 6.98 | 7.085 | 6.9298 | 29520189 |
| 1715121300 | 7.06 | -0.1 | -1.40 | 7.12 | 7.19 | 7.03 | 30938443 |
| 1715034900 | 7.16 | 0.2 | 2.87 | 7.06 | 7.27 | 7.03 | 49912692 |
| 1714775700 | 6.96 | -0.03 | -0.43 | 7.13 | 7.24 | 6.88 | 56462428 |
| 1714689300 | 6.99 | 0.07 | 1.01 | 7.03 | 7.11 | 6.8603 | 45356573 |
| 1714602900 | 6.92 | 0.14 | 2.06 | 6.7 | 7.18 | 6.66 | 68163751 |
| 1714516500 | 6.78 | -0.27 | -3.76 | 6.88 | 6.89 | 6.61 | 78178588 |
| 1714430100 | 7.045 | -0.83 | -10.48 | 7.37 | 7.45 | 7 | 149172318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
