Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 11.90 | 0.09 | 0.76% | 11.915 | 12.14 | 11.85 | 55,489,072 |
| Nov 06 2024 | 11.81 | 0.39 | 3.42% | 12.10 | 12.11 | 11.63 | 59,070,731 |
| Nov 05 2024 | 11.42 | 0.51 | 4.67% | 10.96 | 11.55 | 10.95 | 53,672,779 |
| Nov 04 2024 | 10.91 | -0.13 | -1.18% | 10.88 | 11.13 | 10.635 | 41,217,237 |
| Nov 01 2024 | 11.04 | -0.13 | -1.16% | 11.21 | 11.22 | 10.81 | 41,591,367 |
| Oct 31 2024 | 11.17 | -0.05 | -0.45% | 11.16 | 11.325 | 10.88 | 58,824,953 |
| Oct 30 2024 | 11.22 | 0.75 | 7.16% | 10.46 | 11.50 | 10.46 | 94,973,378 |
| Oct 29 2024 | 10.47 | -0.72 | -6.43% | 10.75 | 10.80 | 9.775 | 164,659,729 |
| Oct 28 2024 | 11.19 | 0.20 | 1.82% | 11.21 | 11.315 | 11.02 | 69,109,096 |
| Oct 25 2024 | 10.99 | 0.06 | 0.55% | 11.21 | 11.34 | 10.89 | 58,604,939 |
| Oct 24 2024 | 10.93 | 0.51 | 4.89% | 10.91 | 11.30 | 10.78 | 71,971,448 |
| Oct 23 2024 | 10.42 | -0.16 | -1.51% | 10.55 | 10.65 | 10.175 | 37,968,337 |
| Oct 22 2024 | 10.58 | 0.18 | 1.73% | 10.32 | 10.62 | 10.32 | 36,379,510 |
| Oct 21 2024 | 10.40 | 0.22 | 2.16% | 10.25 | 10.54 | 10.20 | 50,633,163 |
| Oct 18 2024 | 10.18 | 0.31 | 3.14% | 9.91 | 10.18 | 9.8813 | 31,302,156 |
| Oct 17 2024 | 9.87 | -0.17 | -1.69% | 10.01 | 10.03 | 9.62 | 50,203,169 |
| Oct 16 2024 | 10.04 | -0.14 | -1.38% | 10.23 | 10.325 | 9.91 | 47,882,987 |
| Oct 15 2024 | 10.18 | 0.14 | 1.39% | 10.16 | 10.49 | 10.03 | 87,053,202 |
| Oct 14 2024 | 10.04 | 1.03 | 11.43% | 9.62 | 10.07 | 9.375 | 116,606,577 |
| Oct 11 2024 | 9.01 | 0.38 | 4.40% | 8.65 | 9.07 | 8.63 | 42,696,059 |
| Oct 10 2024 | 8.63 | 0.04 | 0.47% | 8.51 | 8.76 | 8.4605 | 45,955,435 |
| Oct 09 2024 | 8.59 | 0.18 | 2.14% | 8.41 | 8.66 | 8.30 | 32,886,806 |
| Oct 08 2024 | 8.41 | 0.14 | 1.69% | 8.32 | 8.60 | 8.255 | 40,436,447 |
| Oct 07 2024 | 8.27 | -0.12 | -1.43% | 8.36 | 8.52 | 8.16 | 40,392,821 |
| Oct 04 2024 | 8.39 | 0.56 | 7.15% | 8.01 | 8.405 | 7.90 | 58,063,452 |
| Oct 03 2024 | 7.83 | 0.04 | 0.51% | 7.75 | 7.86 | 7.654 | 28,600,638 |
| Oct 02 2024 | 7.79 | 0.16 | 2.10% | 7.60 | 7.83 | 7.57 | 27,807,679 |
| Oct 01 2024 | 7.63 | -0.23 | -2.93% | 7.88 | 7.90 | 7.615 | 34,413,950 |
| Sep 30 2024 | 7.86 | -0.09 | -1.13% | 7.90 | 8.07 | 7.81 | 28,330,665 |
| Sep 27 2024 | 7.95 | 0.19 | 2.45% | 7.82 | 8.095 | 7.82 | 33,255,435 |
| Sep 26 2024 | 7.76 | 0.03 | 0.39% | 7.83 | 7.87 | 7.68 | 27,369,079 |
| Sep 25 2024 | 7.73 | -0.10 | -1.28% | 7.85 | 7.88 | 7.71 | 25,962,231 |
| Sep 24 2024 | 7.83 | -0.09 | -1.14% | 7.96 | 7.97 | 7.58 | 47,079,381 |
| Sep 23 2024 | 7.92 | -0.13 | -1.61% | 8.12 | 8.13 | 7.91 | 31,281,026 |
| Sep 20 2024 | 8.05 | -0.14 | -1.71% | 8.13 | 8.22 | 8.01 | 36,315,240 |
| Sep 19 2024 | 8.19 | 0.08 | 0.99% | 8.44 | 8.46 | 8.13 | 58,646,023 |
| 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 |
