SoFi Technologies Inc (6B0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.588 | -3.76826454755 | 15.604 | 16.628 | 13.5 | 125904 | 15.01210704 | DE |
| 4 | -0.282 | -1.84337821938 | 15.298 | 16.628 | 13.5 | 74142 | 15.08104462 | DE |
| 12 | 7.816 | 108.555555556 | 7.2 | 16.628 | 6.81 | 67237 | 12.36118468 | DE |
| 26 | 9.147 | 155.852785824 | 5.869 | 16.628 | 5.264 | 50089 | 10.1891578 | DE |
| 52 | 6.016 | 66.8444444444 | 9 | 16.628 | 5.264 | 47860 | 8.77111937 | DE |
| 156 | 6.866 | 84.245398773 | 8.15 | 16.628 | 5.264 | 42969 | 8.53081756 | DE |
| 260 | 6.866 | 84.245398773 | 8.15 | 16.628 | 5.264 | 42969 | 8.53081756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 15.04 | 0.28 | 1.90 | 14.802 | 15.388 | 14.606 | 61082 |
| 1734730020 | 14.76 | 0.28 | 1.95 | 14.448 | 14.898 | 13.5 | 249183 |
| 1734643620 | 14.478 | -0.26 | -1.78 | 14.904 | 15.328 | 14.418 | 109511 |
| 1734557220 | 14.74 | -1.2 | -7.52 | 15.6 | 16.35 | 14.402 | 116680 |
| 1734470820 | 15.938 | -0.16 | -0.97 | 16.402 | 16.628 | 15.374 | 87862 |
| 1734384420 | 16.094 | 0.56 | 3.62 | 15.604 | 16.222 | 15.44 | 66282 |
| 1734125220 | 15.532 | 0.37 | 2.45 | 15.404 | 15.532 | 15.06 | 20947 |
| 1734038820 | 15.16 | 0.01 | 0.04 | 15.184 | 15.696 | 15 | 32793 |
| 1733952420 | 15.154 | 0.57 | 3.88 | 14.5 | 15.25 | 14.402 | 37245 |
| 1733866020 | 14.588 | -0.14 | -0.94 | 14.702 | 15.2 | 14.402 | 38882 |
| 1733779620 | 14.726 | -0.39 | -2.59 | 15.2 | 15.598 | 14.42 | 71438 |
| 1733520420 | 15.118 | 0.35 | 2.34 | 14.802 | 15.298 | 14.028 | 67195 |
| 1733434020 | 14.772 | -0.77 | -4.94 | 15.492 | 15.548 | 14.772 | 35599 |
| 1733347620 | 15.54 | 0.4 | 2.61 | 15.298 | 15.586 | 15.16 | 42575 |
| 1733261220 | 15.144 | -0.05 | -0.33 | 15.312 | 15.362 | 14.754 | 46089 |
| 1733174820 | 15.194 | -0.39 | -2.52 | 15.8 | 15.948 | 15.002 | 98386 |
| 1732915620 | 15.586 | 0.14 | 0.88 | 15.446 | 15.748 | 15.202 | 82505 |
| 1732829220 | 15.45 | 0.16 | 1.06 | 15.448 | 15.696 | 15.102 | 54055 |
| 1732742820 | 15.288 | 0.52 | 3.51 | 14.796 | 15.298 | 14.686 | 63408 |
| 1732656420 | 14.77 | -0.23 | -1.53 | 14.95 | 15.148 | 14.568 | 58429 |
| 1732570020 | 15 | 0 | 0.00 | 15.298 | 15.996 | 14.806 | 103079 |
| 1732310820 | 15 | 0.56 | 3.86 | 14.302 | 15.15 | 14.302 | 51005 |
| 1732224420 | 14.442 | 0.54 | 3.90 | 13.948 | 14.85 | 13.74 | 67009 |
| 1732138020 | 13.9 | 0.32 | 2.33 | 13.878 | 14.144 | 13.562 | 50312 |
| 1732051620 | 13.584 | 0.4 | 3.07 | 13.348 | 13.648 | 12.908 | 39233 |
| 1731965220 | 13.18 | 0.19 | 1.49 | 13.002 | 13.5 | 12.95 | 46520 |
| 1731705960 | 12.986 | 0.21 | 1.66 | 12.722 | 12.998 | 12.296 | 49743 |
| 1731619560 | 12.774 | -0.12 | -0.92 | 12.902 | 13.208 | 12.34 | 39895 |
| 1731533160 | 12.892 | -0.1 | -0.74 | 12.66 | 13.434 | 12.66 | 55130 |
| 1731446820 | 12.988 | -0.26 | -1.96 | 13.102 | 13.356 | 12.1 | 158122 |
| 1731360420 | 13.248 | 1.15 | 9.52 | 12.7 | 13.548 | 12.6 | 233255 |
| 1731101220 | 12.096 | 1.06 | 9.64 | 11.274 | 12.142 | 11.002 | 66108 |
| 1731014760 | 11.032 | 0.01 | 0.09 | 11.15 | 11.498 | 10.85 | 78796 |
| 1730928360 | 11.022 | 0.57 | 5.47 | 10.992 | 11.698 | 10.828 | 92572 |
| 1730841960 | 10.449999 | 0.4 | 3.98 | 10.128 | 10.598 | 9.945 | 34715 |
| 1730755560 | 10.05 | -0.1 | -0.95 | 10.206 | 10.247999 | 9.8 | 53703 |
| 1730496360 | 10.146 | -0.16 | -1.55 | 10.122 | 10.424 | 9.957 | 33056 |
| 1730409960 | 10.305999 | 0.1 | 0.96 | 10.278 | 10.4 | 10.05 | 80159 |
| 1730323560 | 10.208 | 0.42 | 4.33 | 9.768 | 10.59 | 9.621 | 131405 |
| 1730237160 | 9.784 | -0.55 | -5.29 | 10.446 | 11.144 | 9.031 | 231652 |
| 1730150760 | 10.33 | 0.09 | 0.90 | 10.353999 | 10.552 | 10.204 | 108735 |
| 1729888020 | 10.238 | 0.17 | 1.67 | 10.071999 | 10.568 | 10.071999 | 34469 |
| 1729801560 | 10.07 | 0.44 | 4.61 | 9.621 | 10.448 | 9.621 | 64694 |
| 1729715160 | 9.626 | -0.17 | -1.78 | 9.887 | 9.952 | 9.48 | 28804 |
| 1729628760 | 9.8 | 0.16 | 1.70 | 9.762 | 9.8 | 9.501 | 23695 |
| 1729542360 | 9.6359999 | 0.34 | 3.61 | 9.381 | 9.74 | 9.349 | 42602 |
| 1729283160 | 9.3 | 0.18 | 1.94 | 9.226 | 9.3 | 9.06 | 29954 |
| 1729196760 | 9.1229999 | -0.14 | -1.53 | 9.082 | 9.326 | 8.901 | 35804 |
| 1729110360 | 9.265 | -0.09 | -0.91 | 9.4149999 | 9.481 | 9.1199999 | 42300 |
| 1729023960 | 9.35 | 0.16 | 1.74 | 9.4499999 | 9.5879999 | 9.118 | 103136 |
| 1728937620 | 9.19 | 0.98 | 11.88 | 8.201 | 9.206 | 8.201 | 92556 |
| 1728678360 | 8.214 | 0.29 | 3.62 | 7.979 | 8.2799999 | 7.816 | 30400 |
| 1728591960 | 7.927 | 0.1 | 1.32 | 7.771 | 7.999 | 7.735 | 43540 |
| 1728505560 | 7.824 | 0.14 | 1.76 | 7.76 | 7.9 | 7.568 | 98180 |
| 1728419160 | 7.689 | 0.17 | 2.19 | 7.42 | 7.84 | 7.415 | 16357 |
| 1728332760 | 7.524 | -0.1 | -1.26 | 7.8 | 7.8 | 7.451 | 44536 |
| 1728073560 | 7.62 | 0.61 | 8.70 | 7.167 | 7.641 | 7.133 | 57078 |
| 1727987220 | 7.01 | -0.05 | -0.71 | 6.946 | 7.103 | 6.946 | 6443 |
| 1727900820 | 7.06 | 0.13 | 1.88 | 6.944 | 7.08 | 6.81 | 21941 |
| 1727814420 | 6.93 | -0.15 | -2.09 | 7.11 | 7.146 | 6.877 | 14845 |
| 1727728020 | 7.078 | -0.04 | -0.58 | 7.2 | 7.227 | 7.001 | 18892 |
| 1727468760 | 7.119 | 0.15 | 2.23 | 7.039 | 7.241 | 6.941 | 33484 |
| 1727382360 | 6.964 | 0 | 0.06 | 7.102 | 7.102 | 6.879 | 34859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
