Register for real-time alerts, custom portfolio, and market movers
SOFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 8.11 | -0.01 | -0.12% | 8.10 | 8.53 | 8.04 | 63,533,271 |
| Sep 17 2024 | 8.12 | 0.06 | 0.74% | 8.20 | 8.28 | 8.06 | 48,870,351 |
| Sep 16 2024 | 8.06 | 0.32 | 4.13% | 7.73 | 8.08 | 7.63 | 44,830,249 |
| Sep 13 2024 | 7.74 | 0.28 | 3.75% | 7.52 | 7.74 | 7.52 | 44,649,393 |
| Sep 12 2024 | 7.46 | 0.15 | 2.05% | 7.29 | 7.51 | 7.24 | 39,049,537 |
| Sep 11 2024 | 7.31 | 0.26 | 3.69% | 7.02 | 7.35 | 6.9501 | 42,834,888 |
| Sep 10 2024 | 7.05 | -0.03 | -0.42% | 7.16 | 7.1691 | 6.75 | 57,859,215 |
| Sep 09 2024 | 7.08 | 0.07 | 1.00% | 7.04 | 7.21 | 7.02 | 32,928,712 |
| Sep 06 2024 | 7.01 | -0.25 | -3.44% | 7.29 | 7.40 | 6.92 | 46,299,560 |
| Sep 05 2024 | 7.26 | -0.22 | -2.94% | 7.55 | 7.64 | 7.24 | 37,359,706 |
| Sep 04 2024 | 7.48 | -0.05 | -0.66% | 7.41 | 7.76 | 7.41 | 34,731,430 |
| Sep 03 2024 | 7.53 | -0.46 | -5.76% | 7.89 | 7.9199 | 7.48 | 43,294,881 |
| Aug 30 2024 | 7.99 | -0.04 | -0.50% | 8.11 | 8.23 | 7.81 | 40,730,543 |
| Aug 29 2024 | 8.03 | 0.54 | 7.21% | 7.65 | 8.30 | 7.64 | 85,214,289 |
| Aug 28 2024 | 7.49 | -0.28 | -3.60% | 7.70 | 7.73 | 7.40 | 33,346,427 |
| Aug 27 2024 | 7.77 | 0.10 | 1.30% | 7.58 | 7.89 | 7.54 | 27,629,235 |
| Aug 26 2024 | 7.67 | 0.15 | 1.99% | 7.61 | 7.79 | 7.5503 | 31,310,723 |
| Aug 23 2024 | 7.52 | 0.33 | 4.59% | 7.21 | 7.56 | 7.185 | 52,367,788 |
| Aug 22 2024 | 7.19 | -0.11 | -1.51% | 7.32 | 7.34 | 7.18 | 31,038,495 |
| Aug 21 2024 | 7.30 | -0.07 | -0.95% | 7.40 | 7.435 | 7.13 | 38,767,555 |
| Aug 20 2024 | 7.37 | -0.09 | -1.21% | 7.39 | 7.515 | 7.28 | 42,875,014 |
| Aug 19 2024 | 7.46 | 0.46 | 6.57% | 7.11 | 7.50 | 7.09 | 51,489,413 |
| Aug 16 2024 | 7.00 | 0.09 | 1.30% | 6.90 | 7.08 | 6.89 | 24,390,978 |
| Aug 15 2024 | 6.91 | 0.30 | 4.54% | 6.74 | 6.96 | 6.69 | 36,090,095 |
| Aug 14 2024 | 6.61 | -0.03 | -0.45% | 6.75 | 6.78 | 6.56 | 22,531,134 |
| Aug 13 2024 | 6.64 | 0.16 | 2.47% | 6.50 | 6.65 | 6.49 | 25,863,553 |
| Aug 12 2024 | 6.48 | -0.16 | -2.41% | 6.62 | 6.67 | 6.47 | 26,119,822 |
| Aug 09 2024 | 6.64 | 0.00 | 0.00% | 6.62 | 6.73 | 6.55 | 18,962,873 |
| Aug 08 2024 | 6.64 | 0.32 | 5.06% | 6.46 | 6.71 | 6.41 | 27,497,862 |
| Aug 07 2024 | 6.32 | -0.11 | -1.71% | 6.60 | 6.75 | 6.31 | 31,932,831 |
| Aug 06 2024 | 6.43 | -0.11 | -1.68% | 6.62 | 6.62 | 6.3901 | 41,563,527 |
| Aug 05 2024 | 6.54 | -0.11 | -1.65% | 6.03 | 6.79 | 6.01 | 65,489,980 |
| Aug 02 2024 | 6.65 | -0.51 | -7.12% | 6.90 | 6.95 | 6.59 | 63,055,425 |
| Aug 01 2024 | 7.16 | -0.38 | -5.04% | 7.57 | 7.66 | 7.07 | 49,993,076 |
| Jul 31 2024 | 7.54 | 0.12 | 1.62% | 7.48 | 7.83 | 7.26 | 65,794,847 |
| Jul 30 2024 | 7.42 | 0.09 | 1.23% | 7.58 | 7.95 | 7.10 | 90,420,863 |
| Jul 29 2024 | 7.33 | -0.08 | -1.08% | 7.46 | 7.52 | 7.23 | 64,850,979 |
| 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 | 35,533,117 |
| Jul 24 2024 | 7.10 | -0.33 | -4.44% | 7.33 | 7.50 | 7.09 | 34,492,023 |
| Jul 23 2024 | 7.43 | -0.11 | -1.46% | 7.50 | 7.66 | 7.42 | 23,247,640 |
| Jul 22 2024 | 7.54 | 0.07 | 0.94% | 7.59 | 7.6399 | 7.33 | 38,924,809 |
| Jul 19 2024 | 7.47 | -0.06 | -0.80% | 7.50 | 7.61 | 7.31 | 33,049,249 |
| 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% | 7.572 | 7.91 | 7.572 | 65,707,020 |
| 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 | 46,575,232 |
| 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 | -0.11 | -1.68% | 6.60 | 6.67 | 6.415 | 30,704,707 |
| Jun 28 2024 | 6.54 | 0.00 | 0.00% | 6.54 | 6.54 | 6.54 | 0 |
| 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 |
