Skip to main content

Sofi Technologies Inc (NQ: SOFI )

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.300 6.350 6.200 6.320 34,537,304 +0.00(+0.00%)
Jun 20, 2024 6.420 6.450 6.260 6.320 31,317,382 -0.10(-1.56%)
Jun 18, 2024 6.460 6.600 6.390 6.420 28,420,236 -0.04(-0.62%)
Jun 17, 2024 6.460 6.490 6.300 6.460 45,060,888 +0.00(+0.00%)
Jun 14, 2024 6.710 6.765 6.430 6.460 75,531,464 -0.34(-5.00%)
Jun 13, 2024 7.100 7.130 6.770 6.800 51,756,812 -0.27(-3.82%)
Jun 12, 2024 7.170 7.428 7.050 7.070 56,959,272 +0.07(+1.00%)
Jun 11, 2024 7.000 7.038 6.900 7.000 20,033,802 -0.03(-0.43%)
Jun 10, 2024 6.900 7.070 6.880 7.030 20,820,484 +0.04(+0.57%)
Jun 07, 2024 6.920 7.050 6.865 6.990 26,082,368 -0.09(-1.27%)
Jun 06, 2024 6.900 7.090 6.840 7.080 26,077,356 +0.17(+2.46%)
Jun 05, 2024 6.770 6.940 6.720 6.910 32,302,424 +0.19(+2.83%)
Jun 04, 2024 6.750 6.860 6.710 6.720 27,498,710 -0.05(-0.74%)
Jun 03, 2024 6.970 6.990 6.750 6.770 31,492,432 -0.13(-1.88%)
May 31, 2024 6.950 6.989 6.760 6.900 28,224,948 -0.01(-0.14%)
May 30, 2024 6.840 6.930 6.810 6.910 21,859,564 +0.06(+0.88%)
May 29, 2024 6.780 6.850 6.685 6.850 26,210,918 -0.04(-0.58%)
May 28, 2024 6.990 7.050 6.870 6.890 31,389,946 -0.03(-0.43%)
May 24, 2024 6.870 7.000 6.870 6.920 21,665,912 +0.09(+1.32%)
May 23, 2024 7.040 7.070 6.770 6.830 54,089,332 -0.19(-2.71%)
May 22, 2024 7.060 7.140 6.970 7.020 27,937,440 -0.06(-0.85%)
May 21, 2024 7.150 7.200 7.050 7.080 24,368,956 -0.11(-1.53%)
May 20, 2024 7.250 7.290 7.170 7.190 20,572,928 -0.09(-1.24%)
May 17, 2024 7.150 7.420 7.120 7.280 36,606,144 +0.16(+2.25%)
May 16, 2024 7.230 7.300 7.110 7.120 28,844,432 -0.15(-2.06%)
May 15, 2024 7.630 7.630 7.210 7.270 35,110,340 -0.20(-2.68%)
May 14, 2024 7.210 7.640 7.200 7.470 74,883,080 +0.36(+5.06%)
May 13, 2024 7.030 7.320 7.000 7.110 55,156,576 +0.17(+2.45%)
May 10, 2024 7.050 7.090 6.920 6.940 29,080,788 -0.12(-1.70%)
May 09, 2024 7.080 7.130 6.990 7.060 22,307,562 +0.01(+0.14%)
May 08, 2024 6.980 7.085 6.930 7.050 29,559,376 -0.01(-0.14%)
May 07, 2024 7.120 7.190 7.030 7.060 30,972,536 -0.10(-1.40%)
May 06, 2024 7.050 7.270 7.030 7.160 49,946,684 +0.20(+2.87%)
May 03, 2024 7.130 7.240 6.880 6.960 56,618,004 -0.03(-0.43%)
May 02, 2024 7.030 7.110 6.860 6.990 45,391,224 +0.07(+1.01%)
May 01, 2024 6.700 7.180 6.650 6.920 68,236,720 +0.14(+2.06%)
Apr 30, 2024 6.880 6.890 6.610 6.780 78,292,824 -0.26(-3.76%)
Apr 29, 2024 7.370 7.450 7.000 7.045 149,392,800 -0.83(-10.48%)
Apr 26, 2024 7.700 7.900 7.580 7.870 88,631,000 +0.28(+3.69%)
Apr 25, 2024 7.420 7.600 7.260 7.590 47,590,092 -0.01(-0.13%)
Apr 24, 2024 7.610 7.680 7.460 7.600 39,681,516 +0.02(+0.26%)
Apr 23, 2024 7.240 7.590 7.220 7.580 40,184,400 +0.33(+4.55%)
Apr 22, 2024 7.170 7.290 7.250 31,300,156 +0.14(+1.97%)
Apr 19, 2024 7.080 7.280 7.050 7.110 36,870,028 -0.02(-0.28%)
Apr 18, 2024 7.160 7.380 7.070 7.130 34,345,800 -0.03(-0.42%)
Apr 17, 2024 7.230 7.340 7.120 7.160 29,577,148 -0.04(-0.56%)
Apr 16, 2024 7.050 7.285 6.970 7.200 34,170,112 +0.08(+1.12%)
Apr 15, 2024 7.330 7.420 7.080 7.120 33,667,216 -0.21(-2.86%)
Apr 12, 2024 7.560 7.600 7.300 7.330 36,704,144 -0.31(-4.06%)
Apr 11, 2024 7.570 7.640 7.430 7.640 28,576,108 +0.08(+1.06%)
Apr 10, 2024 7.650 7.800 7.480 7.560 53,777,448 -0.33(-4.18%)
Apr 09, 2024 7.820 7.940 7.730 7.890 46,450,544 +0.13(+1.68%)
Apr 08, 2024 7.510 7.770 7.500 7.760 56,770,480 +0.36(+4.86%)
Apr 05, 2024 7.300 7.460 7.250 7.400 29,257,936 +0.09(+1.23%)
Apr 04, 2024 7.650 7.710 7.270 7.310 49,527,444 -0.23(-3.05%)
Apr 03, 2024 7.310 7.580 7.230 7.540 50,560,420 +0.34(+4.72%)
Apr 02, 2024 7.050 7.220 6.970 7.200 29,663,784 -0.02(-0.28%)
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.