SoFi Technologies Inc. (SOFI) Historical Stock Data
14.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOFI is up 1.14% a day on average. There have been 19 days where SoFi Technologies Inc. closed green and 11 days where SOFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.65 | 14.67 | ↑$0.02 (0.14%) | 14.29 | 14.89 | 45.58M |
| 2024-11-19 | 13.76 | 14.42 | ↑$0.66 (4.80%) | 13.67 | 14.43 | 38.26M |
| 2024-11-18 | 13.80 | 13.93 | ↑$0.13 (0.94%) | 13.70 | 14.30 | 47.64M |
| 2024-11-15 | 13.22 | 13.63 | ↑$0.41 (3.10%) | 13.08 | 13.70 | 48.16M |
| 2024-11-14 | 13.61 | 13.40 | ↓$0.21 (-1.54%) | 13.01 | 13.73 | 46.20M |
| 2024-11-13 | 13.96 | 13.50 | ↓$0.46 (-3.26%) | 13.39 | 14.28 | 55.14M |
| 2024-11-12 | 13.49 | 13.82 | ↑$0.33 (2.45%) | 13.37 | 14.01 | 61.08M |
| 2024-11-11 | 13.61 | 14.11 | ↑$0.50 (3.67%) | 13.57 | 14.44 | 106.33M |
| 2024-11-08 | 12.00 | 13.01 | ↑$1.01 (8.42%) | 11.94 | 13.01 | 83.38M |
| 2024-11-07 | 11.92 | 11.90 | ↓$0.01 (-0.13%) | 11.85 | 12.14 | 55.58M |
| 2024-11-06 | 12.07 | 11.81 | ↓$0.26 (-2.15%) | 11.63 | 12.20 | 63.13M |
| 2024-11-05 | 10.96 | 11.42 | ↑$0.46 (4.20%) | 10.95 | 11.55 | 53.69M |
| 2024-11-04 | 10.88 | 10.91 | ↑$0.03 (0.28%) | 10.63 | 11.13 | 41.24M |
| 2024-11-01 | 11.21 | 11.04 | ↓$0.17 (-1.52%) | 10.81 | 11.22 | 41.64M |
| 2024-10-31 | 11.16 | 11.17 | ↑$0.01 (0.09%) | 10.88 | 11.33 | 59.10M |
| 2024-10-30 | 10.47 | 11.22 | ↑$0.75 (7.16%) | 10.46 | 11.50 | 95.09M |
| 2024-10-29 | 10.75 | 10.47 | ↓$0.28 (-2.60%) | 9.77 | 10.80 | 164.84M |
| 2024-10-28 | 11.21 | 11.19 | ↓$0.02 (-0.18%) | 11.02 | 11.32 | 69.53M |
| 2024-10-25 | 11.21 | 10.99 | ↓$0.22 (-1.96%) | 10.89 | 11.34 | 58.26M |
| 2024-10-24 | 10.91 | 10.93 | ↑$0.02 (0.18%) | 10.78 | 11.30 | 72.03M |
| 2024-10-23 | 10.55 | 10.42 | ↓$0.13 (-1.23%) | 10.18 | 10.65 | 38.10M |
| 2024-10-22 | 10.32 | 10.58 | ↑$0.26 (2.52%) | 10.32 | 10.62 | 36.42M |
| 2024-10-21 | 10.26 | 10.40 | ↑$0.14 (1.36%) | 10.19 | 10.54 | 50.72M |
| 2024-10-18 | 9.91 | 10.18 | ↑$0.27 (2.72%) | 9.88 | 10.18 | 31.35M |
| 2024-10-17 | 10.01 | 9.87 | ↓$0.14 (-1.40%) | 9.62 | 10.03 | 50.26M |
| 2024-10-16 | 10.23 | 10.04 | ↓$0.19 (-1.86%) | 9.91 | 10.33 | 47.94M |
| 2024-10-15 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.03 | 10.49 | 87.13M |
| 2024-10-14 | 9.62 | 10.04 | ↑$0.42 (4.37%) | 9.38 | 10.07 | 116.41M |
| 2024-10-11 | 8.65 | 9.01 | ↑$0.36 (4.16%) | 8.63 | 9.07 | 42.76M |
| 2024-10-10 | 8.51 | 8.63 | ↑$0.12 (1.41%) | 8.46 | 8.76 | 45.98M |
Create an account or log in to view more rows.
$SOFI Awaiting buy signal..
$SOFI buy the dip.
$SOFI Bearish..
$SOFI I like the stock!
$SOFI I blocked some bears and I liked it!
$SOFI steady steady n hold
$SOFI so tired of this pos let's fly already
$SOFI There is nothing wrong with a decent pullback
$SOFI hello
please hold.
$SOFI Getting ready for market open.