ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SOFI SoFi Technologies Inc

8.38
0.27 (3.33%)
Pre Market
Last Updated: 04:49:44
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock