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

SOFI SoFi Technologies Inc

8.96
-0.02 (-0.22%)
Mar 01 2024 - Closed
Delayed by 15 minutes

SOFI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 8.99 0.01 0.11% 8.99 9.04 8.77 26,246,354
Feb 29 2024 8.98 0.12 1.35% 9.07 9.1392 8.82 29,656,606
Feb 28 2024 8.86 -0.29 -3.17% 9.04 9.18 8.83 41,880,524
Feb 27 2024 9.15 0.61 7.14% 8.75 9.17 8.70 66,812,671
Feb 26 2024 8.54 0.37 4.53% 8.19 8.69 8.165 46,413,525
Feb 23 2024 8.17 0.01 0.12% 8.17 8.37 8.11 27,348,292
Feb 22 2024 8.16 0.05 0.62% 8.24 8.35 8.14 30,243,412
Feb 21 2024 8.11 -0.40 -4.70% 8.34 8.35 8.10 39,044,331
Feb 20 2024 8.51 0.15 1.79% 8.29 8.52 8.21 39,598,532
Feb 16 2024 8.36 -0.17 -1.99% 8.44 8.58 8.27 50,291,669
Feb 15 2024 8.53 0.11 1.31% 8.50 8.55 8.34 40,619,869
Feb 14 2024 8.42 0.40 4.99% 8.15 8.43 8.10 44,152,727
Feb 13 2024 8.02 -0.31 -3.72% 7.84 8.205 7.78 62,733,196
Feb 12 2024 8.33 0.20 2.46% 8.12 8.50 8.105 44,754,273
Feb 09 2024 8.13 0.05 0.62% 8.19 8.35 8.08 40,311,266
Feb 08 2024 8.08 0.42 5.48% 7.70 8.14 7.66 49,423,324
Feb 07 2024 7.66 -0.14 -1.79% 7.83 7.83 7.57 37,305,612
Feb 06 2024 7.80 0.22 2.90% 7.59 7.88 7.53 43,874,271
Feb 05 2024 7.58 -0.30 -3.81% 7.70 7.76 7.45 41,845,790
Feb 02 2024 7.88 0.15 1.94% 7.58 7.95 7.47 53,216,672
Feb 01 2024 7.73 -0.10 -1.28% 7.93 7.96 7.57 76,282,982
Jan 31 2024 7.83 -0.57 -6.79% 8.09 8.34 7.81 109,754,763
Jan 30 2024 8.40 -0.76 -8.30% 9.03 9.40 8.38 118,699,763
Jan 29 2024 9.16 1.54 20.21% 8.82 9.45 8.62 285,990,773
Jan 26 2024 7.62 -0.03 -0.39% 7.69 7.83 7.52 72,079,466
Jan 25 2024 7.65 0.09 1.19% 7.66 7.75 7.55 49,384,272
Jan 24 2024 7.56 -0.19 -2.45% 7.89 7.9399 7.53 41,277,436
Jan 23 2024 7.75 -0.17 -2.15% 8.10 8.14 7.73 45,374,596
Jan 22 2024 7.92 0.43 5.74% 7.83 8.33 7.72 68,909,788
Jan 19 2024 7.49 0.08 1.08% 7.45 7.50 7.21 39,852,052
Jan 18 2024 7.41 -0.12 -1.59% 7.62 7.63 7.23 47,007,827
Jan 17 2024 7.53 -0.19 -2.46% 7.53 7.58 7.37 41,016,698
Jan 16 2024 7.72 -0.17 -2.15% 7.77 7.85 7.61 38,190,482
Jan 12 2024 7.89 -0.28 -3.43% 8.17 8.30 7.81 49,186,533
Jan 11 2024 8.17 -0.31 -3.66% 8.41 8.4299 8.06 46,051,298
Jan 10 2024 8.48 0.16 1.92% 8.33 8.60 8.1401 39,339,833
Jan 09 2024 8.32 -0.21 -2.46% 8.40 8.52 8.28 26,101,570
Jan 08 2024 8.53 0.31 3.77% 8.25 8.62 8.23 31,927,267
Jan 05 2024 8.22 -0.20 -2.38% 8.27 8.50 8.16 39,634,894
Jan 04 2024 8.42 0.11 1.32% 8.35 8.585 8.17 37,425,278
Jan 03 2024 8.31 -1.34 -13.89% 8.91 9.03 8.28 82,672,245
Jan 02 2024 9.65 -0.30 -3.02% 9.71 9.815 9.52 37,719,817
Dec 29 2023 9.95 -0.33 -3.21% 10.25 10.2988 9.81 38,191,446
Dec 28 2023 10.28 -0.04 -0.39% 10.28 10.39 10.185 26,361,890
Dec 27 2023 10.32 0.36 3.61% 10.01 10.49 10.00 44,086,060
Dec 26 2023 9.96 0.25 2.57% 9.83 9.99 9.745 25,840,520
Dec 22 2023 9.71 0.07 0.73% 9.77 9.88 9.585 29,088,978
Dec 21 2023 9.64 0.33 3.54% 9.53 9.67 9.39 41,701,419
Dec 20 2023 9.31 -0.63 -6.34% 9.91 10.16 9.23 75,608,363
Dec 19 2023 9.94 0.28 2.90% 9.78 9.995 9.66 51,707,327
Dec 18 2023 9.66 0.31 3.32% 9.30 9.79 9.2101 48,661,517
Dec 15 2023 9.35 -0.12 -1.27% 9.53 9.57 9.14 52,686,963
Dec 14 2023 9.47 0.53 5.93% 9.11 9.84 9.09 92,577,413
Dec 13 2023 8.94 0.99 12.45% 7.98 8.96 7.84 74,755,852
Dec 12 2023 7.95 -0.12 -1.49% 8.07 8.095 7.825 25,978,813
Dec 11 2023 8.07 -0.06 -0.74% 8.12 8.27 8.00 24,257,975
Dec 08 2023 8.13 0.17 2.14% 7.95 8.22 7.88 34,486,991
Dec 07 2023 7.96 0.07 0.89% 7.98 8.14 7.88 30,432,391
Dec 06 2023 7.89 -0.10 -1.25% 8.14 8.45 7.86 51,177,253
Dec 05 2023 7.99 0.03 0.38% 7.89 8.03 7.75 30,321,307
Dec 04 2023 7.96 0.13 1.66% 7.71 8.245 7.65 45,197,781

Your Recent History

Delayed Upgrade Clock