SOFI
SoFi Technologies, Inc. NMS · SOFI
$17.28
-0.04
(-0.23%)
Pullback · -0.52σ
Price alert —
Loading…
Sign in to get a one-time email the moment SOFI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $16.83 | $17.57 | $16.47 | $17.28 | 89.9M |
| 2026-07-16 | $17.76 | $17.92 | $17.22 | $17.32 | 72.0M |
| 2026-07-15 | $18.77 | $18.98 | $17.76 | $17.87 | 72.4M |
| 2026-07-14 | $18.21 | $18.84 | $18.14 | $18.55 | 89.3M |
| 2026-07-13 | $19.00 | $19.24 | $18.05 | $18.13 | 97.7M |
| 2026-07-10 | $19.10 | $19.74 | $18.62 | $18.78 | 91.7M |
| 2026-07-09 | $17.75 | $18.63 | $17.71 | $18.62 | 70.4M |
| 2026-07-08 | $17.34 | $17.75 | $17.08 | $17.73 | 90.2M |
| 2026-07-07 | $18.60 | $18.75 | $17.70 | $17.75 | 77.7M |
| 2026-07-06 | $18.35 | $19.12 | $18.31 | $18.61 | 80.9M |
| 2026-07-02 | $18.70 | $19.19 | $17.76 | $18.24 | 81.2M |
| 2026-07-01 | $18.14 | $18.83 | $17.96 | $18.44 | 81.2M |
| 2026-06-30 | $18.10 | $18.24 | $17.72 | $17.93 | 74.3M |
| 2026-06-29 | $18.19 | $18.30 | $17.50 | $18.19 | 76.8M |
| 2026-06-26 | $17.00 | $17.97 | $16.99 | $17.88 | 90.6M |
| 2026-06-25 | $17.40 | $17.58 | $16.82 | $17.30 | 88.5M |
| 2026-06-24 | $17.22 | $18.43 | $17.18 | $17.31 | 120.0M |
| 2026-06-23 | $16.74 | $17.68 | $16.72 | $17.29 | 89.3M |
| 2026-06-22 | $17.59 | $18.06 | $17.07 | $17.10 | 75.6M |
| 2026-06-18 | $17.83 | $17.99 | $17.26 | $17.91 | 81.0M |
| 2026-06-17 | $17.81 | $18.70 | $17.36 | $17.42 | 122.8M |
| 2026-06-16 | $17.20 | $18.08 | $17.11 | $17.71 | 106.0M |
| 2026-06-15 | $17.28 | $17.43 | $17.01 | $17.13 | 76.6M |
| 2026-06-12 | $16.82 | $16.91 | $16.23 | $16.58 | 50.3M |
| 2026-06-11 | $15.82 | $16.69 | $15.65 | $16.67 | 68.1M |
| 2026-06-10 | $16.20 | $16.72 | $15.83 | $15.87 | 86.4M |
| 2026-06-09 | $16.40 | $17.10 | $15.65 | $16.47 | 79.9M |
| 2026-06-08 | $16.18 | $16.66 | $15.95 | $16.50 | 79.3M |
| 2026-06-05 | $16.73 | $16.99 | $15.68 | $16.03 | 81.7M |
| 2026-06-04 | $16.66 | $17.23 | $16.58 | $17.15 | 61.4M |
| 2026-06-03 | $17.38 | $17.47 | $16.58 | $16.68 | 74.0M |
| 2026-06-02 | $18.03 | $18.23 | $17.46 | $17.74 | 77.2M |
| 2026-06-01 | $18.15 | $18.80 | $17.69 | $18.58 | 96.7M |
| 2026-05-29 | $18.26 | $18.59 | $17.68 | $18.22 | 150.7M |
| 2026-05-28 | $16.02 | $17.08 | $15.82 | $16.97 | 69.8M |
| 2026-05-27 | $16.05 | $16.69 | $16.01 | $16.17 | 66.2M |
| 2026-05-26 | $16.48 | $16.95 | $15.86 | $15.98 | 80.6M |
| 2026-05-22 | $15.70 | $15.93 | $15.36 | $15.62 | 58.2M |
| 2026-05-21 | $15.62 | $15.78 | $15.35 | $15.65 | 49.0M |
| 2026-05-20 | $15.36 | $15.72 | $15.03 | $15.69 | 44.6M |
| 2026-05-19 | $15.60 | $15.64 | $14.92 | $15.23 | 63.8M |
| 2026-05-18 | $15.48 | $16.32 | $15.34 | $15.71 | 66.9M |
| 2026-05-15 | $15.70 | $15.84 | $15.38 | $15.61 | 50.1M |
| 2026-05-14 | $15.31 | $16.07 | $15.23 | $16.02 | 68.8M |
| 2026-05-13 | $15.71 | $15.71 | $15.22 | $15.31 | 60.0M |
| 2026-05-12 | $16.07 | $16.33 | $15.55 | $15.90 | 62.9M |
| 2026-05-11 | $15.80 | $16.32 | $15.77 | $16.26 | 70.9M |
| 2026-05-08 | $16.03 | $16.05 | $15.52 | $15.75 | 55.9M |
| 2026-05-07 | $16.26 | $16.46 | $15.83 | $16.00 | 58.4M |
| 2026-05-06 | $16.20 | $16.50 | $15.99 | $16.30 | 56.0M |
| 2026-05-05 | $16.17 | $16.31 | $15.94 | $16.02 | 54.0M |
| 2026-05-04 | $16.47 | $16.78 | $16.13 | $16.20 | 66.3M |
| 2026-05-01 | $16.24 | $16.80 | $15.88 | $16.43 | 79.3M |
| 2026-04-30 | $15.77 | $16.37 | $15.54 | $16.10 | 94.7M |
| 2026-04-29 | $16.55 | $16.59 | $15.50 | $15.52 | 200.5M |
| 2026-04-28 | $18.40 | $18.87 | $18.27 | $18.36 | 68.0M |
| 2026-04-27 | $18.48 | $19.17 | $18.39 | $18.76 | 47.6M |
| 2026-04-24 | $18.44 | $18.58 | $18.17 | $18.44 | 41.2M |
| 2026-04-23 | $18.77 | $18.90 | $17.93 | $18.32 | 51.8M |
| 2026-04-22 | $19.29 | $19.45 | $18.91 | $19.06 | 46.0M |
| 2026-04-21 | $19.51 | $19.77 | $18.69 | $18.83 | 65.7M |
| 2026-04-20 | $19.26 | $19.65 | $19.09 | $19.50 | 52.6M |
| 2026-04-17 | $19.60 | $20.13 | $19.39 | $19.43 | 73.6M |
| 2026-04-16 | $19.62 | $19.62 | $18.65 | $19.03 | 72.5M |
| 2026-04-15 | $18.47 | $18.82 | $18.17 | $18.79 | 71.4M |
| 2026-04-14 | $17.53 | $18.08 | $17.40 | $17.91 | 57.5M |
| 2026-04-13 | $16.00 | $17.06 | $15.96 | $17.05 | 50.5M |
| 2026-04-10 | $16.30 | $16.49 | $16.09 | $16.22 | 31.8M |
| 2026-04-09 | $16.39 | $16.47 | $15.91 | $16.27 | 44.0M |
| 2026-04-08 | $17.68 | $17.85 | $16.26 | $16.49 | 64.3M |
| 2026-04-07 | $16.16 | $16.35 | $15.91 | $16.11 | 41.4M |
| 2026-04-06 | $15.89 | $16.42 | $15.88 | $16.27 | 42.6M |
| 2026-04-02 | $15.19 | $15.89 | $14.93 | $15.85 | 53.2M |
| 2026-04-01 | $16.27 | $16.32 | $15.44 | $15.63 | 57.8M |
| 2026-03-31 | $15.45 | $16.02 | $15.31 | $15.88 | 51.7M |
| 2026-03-30 | $15.43 | $15.56 | $14.94 | $15.15 | 61.9M |
| 2026-03-27 | $15.67 | $15.69 | $15.15 | $15.23 | 55.0M |
| 2026-03-26 | $16.27 | $16.49 | $15.81 | $15.87 | 59.2M |
| 2026-03-25 | $17.04 | $17.34 | $16.52 | $16.56 | 45.5M |
| 2026-03-24 | $17.00 | $17.07 | $16.49 | $16.70 | 55.3M |
| 2026-03-23 | $17.16 | $17.41 | $16.84 | $17.15 | 71.5M |
| 2026-03-20 | $16.92 | $17.41 | $16.67 | $16.90 | 78.5M |
| 2026-03-19 | $16.75 | $17.30 | $16.58 | $17.08 | 72.1M |
| 2026-03-18 | $17.43 | $18.03 | $17.16 | $17.18 | 80.5M |
| 2026-03-17 | $17.72 | $18.25 | $16.48 | $17.37 | 160.4M |
| 2026-03-16 | $18.00 | $18.07 | $17.47 | $17.63 | 66.8M |
| 2026-03-13 | $17.80 | $18.15 | $17.53 | $17.76 | 56.4M |
| 2026-03-12 | $18.22 | $18.55 | $17.62 | $17.70 | 63.1M |
| 2026-03-11 | $18.39 | $18.85 | $17.97 | $18.53 | 59.4M |
| 2026-03-10 | $18.92 | $19.02 | $18.04 | $18.29 | 62.1M |
| 2026-03-09 | $18.33 | $18.94 | $17.77 | $18.79 | 75.6M |
| 2026-03-06 | $18.49 | $19.25 | $18.12 | $18.90 | 76.4M |
| 2026-03-05 | $18.65 | $19.48 | $18.64 | $19.25 | 68.8M |
| 2026-03-04 | $19.06 | $19.28 | $18.61 | $18.70 | 62.7M |
| 2026-03-03 | $18.00 | $19.04 | $17.69 | $18.61 | 71.9M |
| 2026-03-02 | $17.15 | $18.41 | $16.80 | $18.39 | 74.6M |
| 2026-02-27 | $18.16 | $18.21 | $17.31 | $17.76 | 115.6M |
| 2026-02-26 | $19.19 | $19.56 | $18.97 | $19.10 | 69.9M |
| 2026-02-25 | $19.28 | $19.62 | $18.93 | $19.29 | 67.5M |
| 2026-02-24 | $18.00 | $18.71 | $17.89 | $18.66 | 62.8M |
| 2026-02-23 | $18.73 | $18.75 | $17.58 | $18.22 | 82.9M |
| 2026-02-20 | $19.08 | $19.19 | $18.51 | $19.02 | 68.5M |
| 2026-02-19 | $19.33 | $19.48 | $18.97 | $19.30 | 53.4M |
| 2026-02-18 | $19.47 | $20.01 | $19.23 | $19.54 | 59.6M |
| 2026-02-17 | $19.41 | $19.84 | $19.11 | $19.51 | 49.7M |
| 2026-02-13 | $19.28 | $19.87 | $19.15 | $19.61 | 43.1M |
| 2026-02-12 | $20.79 | $20.79 | $19.04 | $19.30 | 63.5M |
| 2026-02-11 | $21.10 | $21.10 | $20.14 | $20.55 | 52.6M |
| 2026-02-10 | $21.09 | $22.00 | $21.05 | $21.18 | 55.8M |
| 2026-02-09 | $21.29 | $21.59 | $20.80 | $21.35 | 64.1M |
| 2026-02-06 | $20.29 | $21.16 | $20.04 | $20.86 | 67.0M |
| 2026-02-05 | $20.23 | $20.40 | $19.19 | $19.46 | 87.5M |
| 2026-02-04 | $21.49 | $21.76 | $20.07 | $20.75 | 85.9M |
| 2026-02-03 | $23.05 | $23.36 | $21.02 | $21.76 | 92.4M |
| 2026-02-02 | $22.51 | $23.00 | $21.86 | $22.08 | 64.1M |
| 2026-01-30 | $25.43 | $25.47 | $22.31 | $22.81 | 131.7M |
| 2026-01-29 | $24.86 | $25.12 | $24.05 | $24.36 | 67.9M |
| 2026-01-28 | $25.50 | $25.79 | $24.57 | $24.60 | 48.8M |
| 2026-01-27 | $25.90 | $25.93 | $25.21 | $25.46 | 38.8M |
| 2026-01-26 | $25.90 | $26.40 | $25.77 | $25.80 | 36.3M |
| 2026-01-23 | $26.00 | $26.13 | $25.60 | $25.85 | 34.3M |
| 2026-01-22 | $26.18 | $26.39 | $26.00 | $26.09 | 35.4M |
| 2026-01-21 | $25.50 | $26.05 | $24.95 | $25.64 | 50.2M |
| 2026-01-20 | $25.44 | $26.34 | $25.21 | $25.49 | 37.0M |