Register for real-time alerts, custom portfolio, and market movers
SOFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.41 | 0.14 | 1.93% | 7.48 | 7.50 | 7.29 | 29,398,790 |
| Jul 25 2024 | 7.27 | 0.17 | 2.39% | 7.00 | 7.41 | 7.00 | 34,724,287 |
| Jul 24 2024 | 7.10 | -0.33 | -4.44% | 7.33 | 7.50 | 7.09 | 33,790,049 |
| Jul 23 2024 | 7.43 | -0.11 | -1.39% | 7.50 | 7.66 | 7.42 | 23,247,640 |
| Jul 22 2024 | 7.535 | 0.07 | 0.87% | 7.59 | 7.6399 | 7.33 | 33,447,828 |
| Jul 19 2024 | 7.47 | -0.06 | -0.80% | 7.3772 | 7.61 | 7.31 | 31,804,298 |
| Jul 18 2024 | 7.53 | -0.31 | -3.95% | 7.87 | 8.06 | 7.49 | 56,309,755 |
| Jul 17 2024 | 7.84 | 0.09 | 1.16% | 7.76 | 7.91 | 7.60 | 63,318,299 |
| Jul 16 2024 | 7.75 | 0.42 | 5.73% | 7.44 | 7.82 | 7.345 | 62,947,992 |
| Jul 15 2024 | 7.33 | 0.36 | 5.16% | 7.06 | 7.43 | 7.01 | 56,827,829 |
| Jul 12 2024 | 6.97 | 0.20 | 2.95% | 6.89 | 7.00 | 6.81 | 36,975,461 |
| Jul 11 2024 | 6.77 | 0.20 | 3.04% | 6.80 | 6.93 | 6.68 | 44,484,914 |
| Jul 10 2024 | 6.57 | 0.19 | 2.98% | 6.42 | 6.62 | 6.32 | 37,407,458 |
| Jul 09 2024 | 6.38 | 0.03 | 0.47% | 6.35 | 6.38 | 6.15 | 40,415,116 |
| Jul 08 2024 | 6.35 | -0.12 | -1.85% | 6.49 | 6.53 | 6.35 | 22,586,636 |
| Jul 05 2024 | 6.47 | -0.05 | -0.77% | 6.48 | 6.51 | 6.38 | 15,604,188 |
| Jul 03 2024 | 6.52 | 0.07 | 1.09% | 6.49 | 6.55 | 6.415 | 15,364,304 |
| Jul 02 2024 | 6.45 | 0.02 | 0.31% | 6.43 | 6.48 | 6.29 | 26,926,940 |
| Jul 01 2024 | 6.43 | -0.18 | -2.72% | 6.60 | 6.67 | 6.415 | 30,704,707 |
| Jun 28 2024 | 6.61 | 0.07 | 1.07% | 6.58 | 6.65 | 6.53 | 29,930,157 |
| Jun 27 2024 | 6.54 | 0.08 | 1.24% | 6.41 | 6.54 | 6.36 | 18,713,824 |
| Jun 26 2024 | 6.46 | 0.01 | 0.16% | 6.40 | 6.48 | 6.36 | 18,346,891 |
| Jun 25 2024 | 6.45 | -0.09 | -1.38% | 6.54 | 6.54 | 6.41 | 19,554,585 |
| Jun 24 2024 | 6.54 | 0.22 | 3.48% | 6.32 | 6.57 | 6.30 | 32,222,325 |
| Jun 21 2024 | 6.32 | 0.00 | 0.00% | 6.30 | 6.35 | 6.20 | 34,458,742 |
| Jun 20 2024 | 6.32 | -0.10 | -1.56% | 6.42 | 6.45 | 6.26 | 31,280,457 |
| Jun 18 2024 | 6.42 | -0.04 | -0.62% | 6.46 | 6.60 | 6.39 | 28,334,504 |
| Jun 17 2024 | 6.46 | 0.00 | 0.00% | 6.46 | 6.485 | 6.30 | 45,019,635 |
| Jun 14 2024 | 6.46 | -0.34 | -5.00% | 6.71 | 6.765 | 6.43 | 75,290,154 |
| Jun 13 2024 | 6.80 | -0.27 | -3.82% | 7.10 | 7.13 | 6.77 | 51,314,879 |
| Jun 12 2024 | 7.07 | 0.07 | 1.00% | 7.17 | 7.4277 | 7.05 | 52,820,385 |
| Jun 11 2024 | 7.00 | -0.03 | -0.43% | 7.00 | 7.0384 | 6.90 | 20,005,797 |
| Jun 10 2024 | 7.03 | 0.04 | 0.57% | 6.90 | 7.07 | 6.88 | 20,482,937 |
| Jun 07 2024 | 6.99 | -0.09 | -1.27% | 6.87 | 7.05 | 6.865 | 24,497,462 |
| Jun 06 2024 | 7.08 | 0.17 | 2.46% | 6.90 | 7.09 | 6.84 | 26,021,422 |
| Jun 05 2024 | 6.91 | 0.19 | 2.83% | 6.77 | 6.94 | 6.72 | 32,263,944 |
| Jun 04 2024 | 6.72 | -0.05 | -0.74% | 6.75 | 6.86 | 6.71 | 27,464,849 |
| Jun 03 2024 | 6.77 | -0.13 | -1.88% | 6.97 | 6.99 | 6.75 | 31,450,946 |
| May 31 2024 | 6.90 | -0.01 | -0.14% | 6.95 | 6.9895 | 6.76 | 28,156,873 |
| May 30 2024 | 6.91 | 0.06 | 0.88% | 6.84 | 6.93 | 6.81 | 21,846,155 |
| May 29 2024 | 6.85 | -0.04 | -0.58% | 6.78 | 6.85 | 6.685 | 26,176,100 |
| May 28 2024 | 6.89 | -0.03 | -0.43% | 6.99 | 7.05 | 6.87 | 30,420,875 |
| May 24 2024 | 6.92 | 0.09 | 1.32% | 6.87 | 7.00 | 6.87 | 21,552,600 |
| May 23 2024 | 6.83 | -0.19 | -2.71% | 7.04 | 7.0599 | 6.77 | 50,683,077 |
| May 22 2024 | 7.02 | -0.06 | -0.85% | 7.06 | 7.14 | 6.97 | 27,908,890 |
| May 21 2024 | 7.08 | -0.11 | -1.53% | 7.15 | 7.1961 | 7.05 | 24,338,822 |
| May 20 2024 | 7.19 | -0.09 | -1.24% | 7.25 | 7.29 | 7.17 | 20,531,067 |
| May 17 2024 | 7.28 | 0.16 | 2.25% | 7.15 | 7.42 | 7.12 | 36,548,748 |
| May 16 2024 | 7.12 | -0.15 | -2.06% | 7.25 | 7.30 | 7.11 | 28,759,330 |
| May 15 2024 | 7.27 | -0.20 | -2.68% | 7.63 | 7.63 | 7.21 | 35,091,885 |
| May 14 2024 | 7.47 | 0.36 | 5.06% | 7.21 | 7.64 | 7.20 | 74,783,260 |
| May 13 2024 | 7.11 | 0.17 | 2.45% | 7.01 | 7.32 | 7.00 | 55,114,778 |
| May 10 2024 | 6.94 | -0.12 | -1.70% | 7.05 | 7.09 | 6.92 | 28,962,704 |
| May 09 2024 | 7.06 | 0.01 | 0.14% | 7.08 | 7.13 | 6.99 | 22,284,332 |
| May 08 2024 | 7.05 | -0.01 | -0.14% | 6.98 | 7.085 | 6.9298 | 29,520,189 |
| May 07 2024 | 7.06 | -0.10 | -1.40% | 7.12 | 7.19 | 7.03 | 30,938,443 |
| May 06 2024 | 7.16 | 0.20 | 2.87% | 7.06 | 7.27 | 7.03 | 49,912,692 |
| May 03 2024 | 6.96 | -0.03 | -0.43% | 7.13 | 7.24 | 6.88 | 56,462,428 |
| May 02 2024 | 6.99 | 0.07 | 1.01% | 7.03 | 7.11 | 6.8603 | 45,356,573 |
| May 01 2024 | 6.92 | 0.14 | 2.06% | 6.70 | 7.18 | 6.66 | 68,163,751 |
| Apr 30 2024 | 6.78 | -0.27 | -3.76% | 6.88 | 6.89 | 6.61 | 78,178,588 |
| Apr 29 2024 | 7.045 | -0.83 | -10.48% | 7.37 | 7.45 | 7.00 | 149,171,677 |
