SoFi Technologies Inc. (SOFI) Historical Stock Data
14.62 ↓0.79 (-5.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOFI is up 0.00% a day on average. There have been 17 days where SoFi Technologies Inc. closed green and 13 days where SOFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 15.79 | 15.40 | ↓$0.39 (-2.47%) | 15.35 | 15.90 | 29.25M |
| 2024-12-30 | 15.57 | 15.63 | ↑$0.06 (0.39%) | 15.42 | 15.88 | 31.02M |
| 2024-12-27 | 16.39 | 15.98 | ↓$0.41 (-2.50%) | 15.78 | 16.47 | 30.99M |
| 2024-12-26 | 15.98 | 16.60 | ↑$0.62 (3.88%) | 15.88 | 16.68 | 36.91M |
| 2024-12-24 | 15.73 | 16.02 | ↑$0.29 (1.84%) | 15.57 | 16.03 | 15.73M |
| 2024-12-23 | 15.50 | 15.63 | ↑$0.13 (0.84%) | 15.17 | 15.79 | 34.56M |
| 2024-12-20 | 14.72 | 15.35 | ↑$0.63 (4.28%) | 14.58 | 15.53 | 52.71M |
| 2024-12-19 | 15.72 | 15.03 | ↓$0.69 (-4.39%) | 14.92 | 15.99 | 43.97M |
| 2024-12-18 | 16.89 | 15.24 | ↓$1.65 (-9.77%) | 14.93 | 17.19 | 76.52M |
| 2024-12-17 | 17.15 | 16.66 | ↓$0.49 (-2.86%) | 16.17 | 17.17 | 53.92M |
| 2024-12-16 | 16.54 | 16.88 | ↑$0.34 (2.09%) | 16.20 | 17.04 | 55.42M |
| 2024-12-13 | 16.04 | 16.25 | ↑$0.21 (1.31%) | 15.79 | 16.36 | 41.60M |
| 2024-12-12 | 15.92 | 15.90 | ↓$0.02 (-0.13%) | 15.73 | 16.48 | 48.02M |
| 2024-12-11 | 15.50 | 15.94 | ↑$0.44 (2.84%) | 15.16 | 16.00 | 47.57M |
| 2024-12-10 | 15.49 | 15.29 | ↓$0.20 (-1.29%) | 15.14 | 16.12 | 49.56M |
| 2024-12-09 | 15.68 | 15.57 | ↓$0.11 (-0.70%) | 15.23 | 15.96 | 59.60M |
| 2024-12-06 | 15.77 | 16.02 | ↑$0.25 (1.59%) | 14.85 | 16.05 | 57.16M |
| 2024-12-05 | 16.01 | 15.65 | ↓$0.36 (-2.25%) | 15.62 | 16.20 | 50.82M |
| 2024-12-04 | 16.13 | 16.32 | ↑$0.19 (1.18%) | 15.89 | 16.43 | 40.61M |
| 2024-12-03 | 15.89 | 15.88 | ↓$0.01 (-0.06%) | 15.62 | 16.15 | 43.77M |
| 2024-12-02 | 16.49 | 15.91 | ↓$0.58 (-3.52%) | 15.74 | 16.61 | 52.33M |
| 2024-11-29 | 16.36 | 16.41 | ↑$0.05 (0.31%) | 16.17 | 16.61 | 31.52M |
| 2024-11-27 | 15.67 | 16.12 | ↑$0.45 (2.87%) | 15.57 | 16.16 | 48.15M |
| 2024-11-26 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.25 | 15.84 | 38.16M |
| 2024-11-25 | 16.09 | 15.70 | ↓$0.39 (-2.41%) | 15.52 | 16.09 | 49.49M |
| 2024-11-22 | 15.27 | 15.60 | ↑$0.33 (2.16%) | 15.08 | 15.75 | 49.97M |
| 2024-11-21 | 14.86 | 15.01 | ↑$0.15 (1.01%) | 14.67 | 15.55 | 60.56M |
| 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 |
Create an account or log in to view more rows.
$SOFI not yet time to short
$SOFI come back next earning
$SOFI back to business
$SOFI how low can she go
$SOFI the market is selling off
$SOFI buy the fear
$SOFI Dip buyers are going to get wrecked
$SOFI HODL!!!
$SOFI Good morning traders
$SOFI hot trash