Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Technologies Inc (NQ: SOFI )

15.88 +0.39 (+2.52%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 15.50 15.84 15.24 15.49 38,112,800 -0.21(-1.34%)
Nov 25, 2024 16.09 16.09 15.52 15.70 49,055,336 +0.10(+0.64%)
Nov 22, 2024 15.27 15.75 15.08 15.60 50,055,476 +0.59(+3.93%)
Nov 21, 2024 14.86 15.55 14.67 15.01 60,433,064 +0.34(+2.32%)
Nov 20, 2024 14.65 14.88 14.29 14.67 45,420,968 +0.25(+1.73%)
Nov 19, 2024 13.76 14.43 13.67 14.42 38,161,272 +0.49(+3.52%)
Nov 18, 2024 13.80 14.30 13.70 13.93 47,572,408 +0.30(+2.20%)
Nov 15, 2024 13.22 13.70 13.08 13.63 48,186,540 +0.23(+1.72%)
Nov 14, 2024 13.61 13.73 13.01 13.40 45,882,280 -0.10(-0.74%)
Nov 13, 2024 13.95 14.28 13.39 13.50 55,014,700 -0.32(-2.32%)
Nov 12, 2024 13.49 14.01 13.37 13.82 60,915,588 -0.29(-2.06%)
Nov 11, 2024 13.61 14.44 13.57 14.11 106,123,232 +1.10(+8.46%)
Nov 08, 2024 12.00 13.01 11.94 13.01 83,466,944 +1.11(+9.33%)
Nov 07, 2024 11.91 12.14 11.85 11.90 55,464,720 +0.09(+0.76%)
Nov 06, 2024 12.07 12.20 11.63 11.81 62,944,356 +0.39(+3.42%)
Nov 05, 2024 10.96 11.55 10.95 11.42 53,660,252 +0.51(+4.67%)
Nov 04, 2024 10.88 11.13 10.63 10.91 41,183,060 -0.13(-1.18%)
Nov 01, 2024 11.21 11.22 10.81 11.04 41,742,312 -0.13(-1.16%)
Oct 31, 2024 11.16 11.32 10.88 11.17 59,057,940 -0.05(-0.45%)
Oct 30, 2024 10.47 11.50 10.46 11.22 95,067,040 +0.75(+7.16%)
Oct 29, 2024 10.75 10.80 9.770 10.47 164,750,288 -0.72(-6.43%)
Oct 28, 2024 11.21 11.31 11.02 11.19 69,414,624 +0.20(+1.82%)
Oct 25, 2024 11.21 11.34 10.89 10.99 58,770,416 +0.06(+0.55%)
Oct 24, 2024 10.91 11.30 10.78 10.93 72,018,576 +0.51(+4.89%)
Oct 23, 2024 10.55 10.65 10.18 10.42 38,082,144 -0.16(-1.51%)
Oct 22, 2024 10.32 10.62 10.32 10.58 36,401,912 +0.18(+1.73%)
Oct 21, 2024 10.26 10.54 10.19 10.40 50,682,304 +0.22(+2.16%)
Oct 18, 2024 9.910 10.18 9.881 10.18 31,400,332 +0.31(+3.14%)
Oct 17, 2024 10.01 10.03 9.620 9.870 50,228,960 -0.17(-1.69%)
Oct 16, 2024 10.23 10.32 9.910 10.04 47,903,188 -0.14(-1.38%)
Oct 15, 2024 10.16 10.49 10.03 10.18 87,095,976 +0.14(+1.39%)
Oct 14, 2024 9.620 10.07 9.375 10.04 116,720,072 +1.03(+11.43%)
Oct 11, 2024 8.650 9.070 8.630 9.010 42,833,308 +0.38(+4.40%)
Oct 10, 2024 8.510 8.760 8.460 8.630 45,964,056 +0.04(+0.47%)
Oct 09, 2024 8.410 8.660 8.300 8.590 32,895,784 +0.18(+2.14%)
Oct 08, 2024 8.320 8.600 8.255 8.410 40,442,208 +0.14(+1.69%)
Oct 07, 2024 8.360 8.520 8.160 8.270 40,433,176 -0.12(-1.43%)
Oct 04, 2024 8.030 8.405 7.900 8.390 58,166,304 +0.56(+7.15%)
Oct 03, 2024 7.750 7.860 7.654 7.830 28,667,464 +0.04(+0.51%)
Oct 02, 2024 7.600 7.830 7.570 7.790 27,821,032 +0.16(+2.10%)
Oct 01, 2024 7.880 7.900 7.612 7.630 34,454,668 -0.23(-2.93%)
Sep 30, 2024 7.900 8.070 7.810 7.860 28,380,830 -0.09(-1.13%)
Sep 27, 2024 7.820 8.095 7.820 7.950 33,376,696 +0.19(+2.45%)
Sep 26, 2024 7.830 7.870 7.680 7.760 27,389,138 +0.03(+0.39%)
Sep 25, 2024 7.850 7.880 7.710 7.730 26,023,332 -0.10(-1.28%)
Sep 24, 2024 7.960 7.970 7.580 7.830 47,131,692 -0.09(-1.14%)
Sep 23, 2024 8.120 8.130 7.910 7.920 31,332,476 -0.13(-1.61%)
Sep 20, 2024 8.140 8.220 8.010 8.050 36,453,892 -0.14(-1.71%)
Sep 19, 2024 8.440 8.460 8.130 8.190 58,679,656 +0.08(+0.99%)
Sep 18, 2024 8.100 8.530 8.040 8.110 63,623,336 -0.01(-0.12%)
Sep 17, 2024 8.200 8.280 8.060 8.120 48,942,440 +0.06(+0.74%)
Sep 16, 2024 7.740 8.080 7.630 8.060 44,860,964 +0.32(+4.13%)
Sep 13, 2024 7.520 7.740 7.520 7.740 45,043,876 +0.28(+3.75%)
Sep 12, 2024 7.290 7.510 7.240 7.460 39,101,880 +0.15(+2.05%)
Sep 11, 2024 7.020 7.350 6.950 7.310 42,851,568 +0.26(+3.69%)
Sep 10, 2024 7.160 7.169 6.750 7.050 57,904,784 -0.03(-0.42%)
Sep 09, 2024 7.040 7.210 7.010 7.080 32,969,792 +0.07(+1.00%)
Sep 06, 2024 7.290 7.400 6.920 7.010 46,372,036 -0.25(-3.44%)
Sep 05, 2024 7.550 7.640 7.240 7.260 37,386,560 -0.22(-2.94%)
Sep 04, 2024 7.410 7.760 7.410 7.480 34,761,784 -0.05(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.