SoFi Technologies Inc (6B0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.394 | -6.25297571814 | 6.301 | 6.355 | 5.833 | 19815 | 5.99735846 | DE |
| 4 | -0.37 | -5.89453560618 | 6.277 | 6.793 | 5.833 | 20401 | 6.3108497 | DE |
| 12 | -0.794 | -11.8489777645 | 6.701 | 7.863 | 5.833 | 34010 | 6.59663042 | DE |
| 26 | -2.4629999 | -29.4265224543 | 8.3699999 | 9.5 | 5.833 | 44970 | 7.1624077 | DE |
| 52 | -2.243 | -27.5214723926 | 8.15 | 9.5 | 5.833 | 38426 | 7.17679281 | DE |
| 156 | -2.243 | -27.5214723926 | 8.15 | 9.5 | 5.833 | 38426 | 7.17679281 | DE |
| 260 | -2.243 | -27.5214723926 | 8.15 | 9.5 | 5.833 | 38426 | 7.17679281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.87 | -0.02 | -0.37 | 5.981 | 5.981 | 5.833 | 13839 |
| 1718915160 | 5.892 | -0.09 | -1.52 | 6.088 | 6.088 | 5.869 | 18626 |
| 1718828820 | 5.983 | -0.01 | -0.13 | 6 | 6.072 | 5.882 | 8546 |
| 1718742360 | 5.991 | -0.04 | -0.66 | 6.147 | 6.147 | 5.991 | 12530 |
| 1718656020 | 6.031 | -0.01 | -0.10 | 6.147 | 6.149 | 5.872 | 31462 |
| 1718396820 | 6.037 | -0.33 | -5.23 | 6.301 | 6.355 | 6.011 | 27909 |
| 1718310420 | 6.37 | -0.18 | -2.81 | 6.572 | 6.623 | 6.346 | 12717 |
| 1718224020 | 6.554 | 0.05 | 0.72 | 6.594 | 6.793 | 6.43 | 108584 |
| 1718137620 | 6.507 | -0.04 | -0.57 | 6.605 | 6.605 | 6.45 | 18016 |
| 1718051220 | 6.5439999 | 0.09 | 1.36 | 6.469 | 6.5439999 | 6.414 | 6105 |
| 1717792020 | 6.456 | 0 | 0.00 | 6.519 | 6.519 | 6.345 | 6878 |
| 1717705620 | 6.456 | 0.14 | 2.28 | 6.237 | 6.456 | 6.237 | 7306 |
| 1717619220 | 6.312 | 0.12 | 2.00 | 6.295 | 6.358 | 6.151 | 9205 |
| 1717532820 | 6.188 | -0.04 | -0.58 | 6.3019999 | 6.3019999 | 6.144 | 24921 |
| 1717446420 | 6.224 | -0.13 | -1.98 | 6.293 | 6.496 | 6.22 | 36216 |
| 1717187220 | 6.35 | 0.02 | 0.25 | 6.442 | 6.446 | 6.251 | 10185 |
| 1717100820 | 6.334 | 0.03 | 0.41 | 6.339 | 6.38 | 6.221 | 27096 |
| 1717014420 | 6.308 | -0.02 | -0.32 | 6.391 | 6.391 | 6.2 | 13319 |
| 1716928020 | 6.328 | -0.15 | -2.33 | 6.471 | 6.471 | 6.328 | 14905 |
| 1716841560 | 6.479 | 0.08 | 1.23 | 6.48 | 6.482 | 6.401 | 8068 |
| 1716582420 | 6.4 | 0.06 | 0.88 | 6.277 | 6.446 | 6.272 | 5429 |
| 1716496020 | 6.344 | -0.18 | -2.71 | 6.456 | 6.57 | 6.26 | 28651 |
| 1716409620 | 6.521 | 0.02 | 0.31 | 6.6289999 | 6.6289999 | 6.4509999 | 51669 |
| 1716323160 | 6.501 | -0.11 | -1.63 | 6.695 | 6.731 | 6.501 | 17005 |
| 1716236760 | 6.609 | -0.05 | -0.77 | 6.785 | 6.785 | 6.609 | 5770 |
| 1715977620 | 6.66 | 0.09 | 1.37 | 6.641 | 6.808 | 6.516 | 18124 |
| 1715891220 | 6.57 | -0.14 | -2.04 | 6.611 | 6.749 | 6.505 | 30361 |
| 1715804820 | 6.707 | -0.17 | -2.53 | 7.026 | 7.069 | 6.676 | 18899 |
| 1715718420 | 6.881 | 0.24 | 3.57 | 6.6 | 7.036 | 6.521 | 44833 |
| 1715631960 | 6.644 | 0.19 | 2.88 | 6.441 | 6.7 | 6.401 | 33151 |
| 1715372820 | 6.458 | -0.04 | -0.60 | 6.657 | 6.658 | 6.417 | 82908 |
| 1715286420 | 6.497 | -0.09 | -1.41 | 6.459 | 6.613 | 6.4509999 | 21370 |
| 1715200020 | 6.59 | 0.06 | 0.89 | 6.599 | 6.599 | 6.457 | 6866 |
| 1715113620 | 6.532 | -0.11 | -1.58 | 6.64 | 6.709 | 6.532 | 42718 |
| 1715027220 | 6.6369999 | 0.22 | 3.36 | 6.471 | 6.719 | 6.471 | 62299 |
| 1714768020 | 6.421 | -0.1 | -1.59 | 6.621 | 6.714 | 6.393 | 61019 |
| 1714681560 | 6.525 | 0.2 | 3.15 | 6.626 | 6.626 | 6.42 | 48064 |
| 1714508820 | 6.3259999 | -0.27 | -4.02 | 6.694 | 6.694 | 6.167 | 152388 |
| 1714422420 | 6.591 | -0.81 | -10.96 | 7.7 | 7.863 | 6.53 | 320689 |
| 1714163220 | 7.402 | 0.37 | 5.19 | 7.068 | 7.402 | 7.068 | 46619 |
| 1714076820 | 7.037 | -0.01 | -0.18 | 6.92 | 7.1 | 6.8 | 18415 |
| 1713990420 | 7.05 | -0.03 | -0.44 | 7.099 | 7.201 | 7.014 | 16574 |
| 1713903960 | 7.081 | 0.25 | 3.67 | 6.886 | 7.089 | 6.79 | 15043 |
| 1713817560 | 6.83 | 0.18 | 2.68 | 6.763 | 6.839 | 6.7 | 9415 |
| 1713558420 | 6.652 | -0.06 | -0.92 | 6.719 | 6.846 | 6.589 | 8504 |
| 1713472020 | 6.714 | -0.01 | -0.21 | 6.809 | 6.904 | 6.63 | 11152 |
| 1713385620 | 6.728 | -0.05 | -0.66 | 6.908 | 6.912 | 6.7 | 9284 |
| 1713299220 | 6.773 | 0.08 | 1.24 | 6.671 | 6.864 | 6.592 | 33014 |
| 1713212820 | 6.69 | -0.22 | -3.14 | 6.801 | 6.948 | 6.682 | 101017 |
| 1712953620 | 6.907 | -0.22 | -3.11 | 7.229 | 7.229 | 6.9 | 21223 |
| 1712867220 | 7.129 | 0.08 | 1.18 | 6.943 | 7.137 | 6.94 | 19729 |
| 1712780760 | 7.046 | -0.2 | -2.80 | 7.386 | 7.438 | 6.95 | 93391 |
| 1712694360 | 7.249 | 0.1 | 1.38 | 7.214 | 7.295 | 7.072 | 30157 |
| 1712607960 | 7.15 | 0.32 | 4.72 | 6.737 | 7.15 | 6.737 | 13472 |
| 1712348820 | 6.828 | 0.06 | 0.92 | 6.905 | 6.91 | 6.731 | 11759 |
| 1712262360 | 6.766 | -0.22 | -3.15 | 7.078 | 7.127 | 6.766 | 14598 |
| 1712175960 | 6.986 | 0.26 | 3.93 | 6.585 | 6.986 | 6.585 | 17345 |
| 1712089560 | 6.722 | -0.02 | -0.27 | 6.7009999 | 6.801 | 6.463 | 15322 |
| 1711661160 | 6.74 | -0.07 | -1.03 | 6.71 | 6.92 | 6.71 | 26069 |
| 1711574820 | 6.81 | 0.15 | 2.25 | 6.79 | 6.83 | 6.63 | 17571 |
| 1711488360 | 6.66 | -0.27 | -3.90 | 6.98 | 6.98 | 6.61 | 20207 |
| 1711401960 | 6.93 | 0.2 | 2.97 | 6.71 | 6.97 | 6.66 | 23145 |
| 1711142760 | 6.73 | -0.13 | -1.90 | 6.92 | 6.93 | 6.72 | 9185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
