SoFi Technologies Inc SOFI
NASDAQ · United States · Finance
$15.72-0.19 (-1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15.72 | -1.19% | $15.94 | $16.17 | $15.71 | 40.84M |
| 2026-09-29 | $15.91 | -0.13% | $16.10 | $16.21 | $15.86 | 36.08M |
| 2026-09-28 | $15.93 | -3.92% | $16.32 | $16.42 | $15.87 | 58.73M |
| 2026-09-25 | $16.58 | -1.31% | $16.78 | $16.92 | $16.55 | 31.59M |
| 2026-09-24 | $16.80 | +1.51% | $16.50 | $16.87 | $16.20 | 50.28M |
| 2026-09-23 | $16.55 | -3.55% | $17.02 | $17.14 | $16.51 | 57.01M |
| 2026-09-22 | $17.16 | +1.12% | $17.92 | $17.96 | $17.00 | 98.87M |
| 2026-09-21 | $16.97 | +0.06% | $17.46 | $17.52 | $16.83 | 64.53M |
| 2026-09-18 | $16.96 | +1.37% | $16.83 | $17.06 | $16.66 | 44.23M |
| 2026-09-17 | $16.73 | -0.65% | $17.34 | $17.37 | $16.70 | 43.22M |
| 2026-09-16 | $16.84 | -1.35% | $17.11 | $17.16 | $16.53 | 49.45M |
| 2026-09-15 | $17.07 | -3.29% | $17.50 | $17.59 | $16.94 | 50.24M |
| 2026-09-14 | $17.65 | +1.91% | $17.00 | $17.75 | $17.00 | 33.18M |
| 2026-09-11 | $17.32 | +0.64% | $17.32 | $17.50 | $17.12 | 24.56M |
| 2026-09-10 | $17.21 | -0.69% | $17.03 | $17.39 | $16.93 | 31.53M |
| 2026-09-09 | $17.33 | -3.78% | $17.97 | $18.01 | $17.33 | 39.84M |
| 2026-09-08 | $18.01 | -1.15% | $18.22 | $18.35 | $17.89 | 30.40M |
| 2026-09-04 | $18.22 | -1.57% | $18.08 | $18.34 | $17.96 | 29.12M |
| 2026-09-03 | $18.51 | +3.76% | $18.00 | $18.71 | $17.99 | 43.72M |
| 2026-09-02 | $17.84 | +4.63% | $17.05 | $17.94 | $16.92 | 40.59M |
| 2026-09-01 | $17.05 | -4.64% | $17.55 | $17.66 | $16.98 | 41.91M |
| 2026-08-31 | $17.88 | -1.00% | $17.75 | $17.96 | $17.55 | 36.60M |
| 2026-08-28 | $18.06 | -5.84% | $19.20 | $19.50 | $18.03 | 45.67M |
| 2026-08-27 | $19.18 | +1.80% | $19.00 | $19.47 | $18.59 | 37.64M |
| 2026-08-26 | $18.84 | -0.84% | $18.97 | $19.32 | $18.71 | 36.53M |
| 2026-08-25 | $19.00 | +4.17% | $18.33 | $19.02 | $18.07 | 40.27M |
| 2026-08-24 | $18.24 | -3.54% | $18.73 | $18.89 | $18.22 | 33.51M |
| 2026-08-21 | $18.91 | +5.52% | $18.18 | $19.17 | $18.07 | 62.41M |
| 2026-08-20 | $17.92 | -2.71% | $18.92 | $19.00 | $17.72 | 45.49M |
| 2026-08-19 | $18.42 | +4.30% | $17.85 | $18.72 | $17.84 | 42.85M |
| 2026-08-18 | $17.66 | -3.55% | $17.91 | $18.31 | $17.64 | 32.61M |
| 2026-08-17 | $18.31 | +0.11% | $18.68 | $18.96 | $18.17 | 70.07M |
| 2026-08-14 | $18.29 | -0.76% | $18.46 | $18.58 | $18.28 | 34.30M |
| 2026-08-13 | $18.43 | +2.73% | $18.10 | $18.65 | $17.88 | 61.87M |
| 2026-08-12 | $17.94 | -0.22% | $18.37 | $18.40 | $17.65 | 37.16M |
| 2026-08-11 | $17.98 | -0.77% | $18.21 | $18.41 | $17.83 | 38.90M |
| 2026-08-10 | $18.12 | -1.41% | $18.38 | $18.43 | $17.99 | 38.21M |
| 2026-08-07 | $18.38 | +1.55% | $18.46 | $18.53 | $18.02 | 51.64M |
| 2026-08-06 | $18.10 | -0.82% | $17.94 | $18.49 | $17.89 | 45.35M |
| 2026-08-05 | $18.25 | -2.41% | $18.76 | $18.86 | $18.23 | 56.86M |
| 2026-08-04 | $18.70 | +3.72% | $18.23 | $18.71 | $18.12 | 61.35M |
| 2026-08-03 | $18.03 | +10.55% | $16.52 | $18.08 | $16.45 | 83.85M |
| 2026-07-31 | $16.31 | -0.97% | $16.44 | $16.50 | $15.83 | 56.69M |
| 2026-07-30 | $16.47 | +8.00% | $15.32 | $16.48 | $15.26 | 83.37M |
| 2026-07-29 | $15.25 | -8.90% | $15.50 | $15.77 | $14.88 | 193.58M |
| 2026-07-28 | $16.74 | -0.83% | $16.56 | $16.85 | $16.17 | 83.12M |
| 2026-07-27 | $16.88 | +2.55% | $16.94 | $17.50 | $16.69 | 66.66M |
| 2026-07-24 | $16.46 | -1.14% | $16.72 | $16.82 | $16.33 | 92.99M |
| 2026-07-23 | $16.65 | -2.46% | $16.89 | $17.06 | $16.47 | 73.42M |
| 2026-07-22 | $17.07 | -3.23% | $17.48 | $17.61 | $16.96 | 90.30M |
| 2026-07-21 | $17.64 | +3.70% | $17.08 | $17.67 | $17.06 | 86.40M |
| 2026-07-20 | $17.01 | -1.56% | $17.42 | $17.45 | $16.97 | 81.15M |
| 2026-07-17 | $17.28 | -0.23% | $16.83 | $17.57 | $16.47 | 89.97M |
| 2026-07-16 | $17.32 | -3.08% | $17.76 | $17.92 | $17.22 | 72.02M |
| 2026-07-15 | $17.87 | -3.67% | $18.77 | $18.98 | $17.76 | 72.41M |
| 2026-07-14 | $18.55 | +2.32% | $18.21 | $18.84 | $18.14 | 89.34M |
| 2026-07-13 | $18.13 | -3.46% | $19.00 | $19.24 | $18.05 | 97.67M |
| 2026-07-10 | $18.78 | +0.86% | $19.10 | $19.74 | $18.62 | 91.66M |
| 2026-07-09 | $18.62 | +5.02% | $17.75 | $18.63 | $17.71 | 70.44M |
| 2026-07-08 | $17.73 | -0.11% | $17.34 | $17.75 | $17.08 | 90.23M |
| 2026-07-07 | $17.75 | -4.62% | $18.60 | $18.75 | $17.70 | 77.72M |
| 2026-07-06 | $18.61 | +2.03% | $18.35 | $19.12 | $18.31 | 80.89M |
| 2026-07-02 | $18.24 | -1.08% | $18.70 | $19.19 | $17.76 | 81.16M |
| 2026-07-01 | $18.44 | +2.84% | $18.14 | $18.83 | $17.96 | 81.18M |
| 2026-06-30 | $17.93 | -1.43% | $18.10 | $18.24 | $17.72 | 74.33M |
| 2026-06-29 | $18.19 | +1.73% | $18.19 | $18.30 | $17.50 | 76.80M |
| 2026-06-26 | $17.88 | +3.35% | $17.00 | $17.97 | $16.99 | 90.63M |
| 2026-06-25 | $17.30 | -0.06% | $17.40 | $17.58 | $16.82 | 88.51M |
| 2026-06-24 | $17.31 | +0.12% | $17.22 | $18.43 | $17.18 | 119.99M |
| 2026-06-23 | $17.29 | +1.11% | $16.74 | $17.68 | $16.72 | 89.31M |
| 2026-06-22 | $17.10 | -4.52% | $17.59 | $18.06 | $17.07 | 75.63M |
| 2026-06-18 | $17.91 | +2.81% | $17.83 | $17.99 | $17.26 | 80.96M |
| 2026-06-17 | $17.42 | -1.64% | $17.81 | $18.70 | $17.36 | 122.84M |
| 2026-06-16 | $17.71 | +3.39% | $17.20 | $18.08 | $17.11 | 106.01M |
| 2026-06-15 | $17.13 | +3.32% | $17.28 | $17.43 | $17.01 | 76.63M |
| 2026-06-12 | $16.58 | -0.54% | $16.82 | $16.91 | $16.23 | 50.31M |
| 2026-06-11 | $16.67 | +5.04% | $15.82 | $16.69 | $15.65 | 68.06M |
| 2026-06-10 | $15.87 | -3.64% | $16.20 | $16.72 | $15.83 | 86.45M |
| 2026-06-09 | $16.47 | -0.18% | $16.40 | $17.10 | $15.65 | 79.91M |
| 2026-06-08 | $16.50 | +2.93% | $16.18 | $16.66 | $15.95 | 79.28M |
| 2026-06-05 | $16.03 | -6.53% | $16.73 | $16.99 | $15.68 | 81.75M |
| 2026-06-04 | $17.15 | +2.82% | $16.66 | $17.23 | $16.58 | 61.36M |
| 2026-06-03 | $16.68 | -5.98% | $17.38 | $17.47 | $16.58 | 74.03M |
| 2026-06-02 | $17.74 | -4.52% | $18.03 | $18.23 | $17.46 | 77.22M |
| 2026-06-01 | $18.58 | +1.98% | $18.15 | $18.80 | $17.69 | 96.71M |
| 2026-05-29 | $18.22 | +7.37% | $18.26 | $18.59 | $17.68 | 150.70M |
| 2026-05-28 | $16.97 | +4.95% | $16.02 | $17.08 | $15.82 | 69.77M |
| 2026-05-27 | $16.17 | +1.19% | $16.05 | $16.69 | $16.01 | 66.23M |
| 2026-05-26 | $15.98 | +2.30% | $16.48 | $16.95 | $15.86 | 80.58M |
| 2026-05-22 | $15.62 | -0.19% | $15.70 | $15.93 | $15.36 | 58.17M |