NasdaqGS - Delayed Quote USD

SoFi Technologies, Inc. (SOFI)

13.92
+0.35
+(2.58%)
At close: May 16 at 4:00:01 PM EDT
13.40
-0.52
(-3.74%)
Pre-Market: 8:18:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.7013.9713.5613.9213.9256,414,100
May 15, 202513.9113.9513.3313.5713.5766,129,800
May 14, 202514.4414.7813.9414.0314.0377,903,700
May 13, 202514.2414.4614.0514.2914.2970,382,900
May 12, 202514.0414.2013.6814.0414.0474,278,200
May 9, 202513.3013.4712.8713.1813.1853,262,000
May 8, 202513.3213.4713.1013.2613.2652,579,800
May 7, 202512.7013.2812.5613.0113.0151,029,800
May 6, 202512.5712.8312.4412.7312.7340,465,200
May 5, 202512.4813.0512.4312.8612.8651,937,900
May 2, 202512.6912.9312.5812.7012.7050,789,300
May 1, 202512.8412.9212.4612.5112.5170,285,300
Apr 30, 202512.7812.8212.0512.5112.5186,413,300
Apr 29, 202514.1314.5113.2313.2713.27171,099,300
Apr 28, 202513.2413.3812.7713.2013.2095,228,400
Apr 25, 202512.5013.0512.4012.8812.8870,647,900
Apr 24, 202511.8012.3611.7612.3112.3161,837,700
Apr 23, 202512.0212.3511.6411.7411.7456,643,400
Apr 22, 202510.8711.4310.8111.2711.2752,908,900
Apr 21, 202510.9311.1510.4910.6910.6954,164,900
Apr 17, 202510.6811.0510.5910.9810.9846,861,000
Apr 16, 202510.7210.9010.4110.6610.6639,224,300
Apr 15, 202510.8211.0510.7210.9410.9438,606,000
Apr 14, 202511.1211.2010.5110.8210.8247,271,800
Apr 11, 202510.4810.7310.0710.7110.7142,788,100
Apr 10, 202510.9411.0110.1610.5210.5255,996,900
Apr 9, 20259.4011.659.3111.3911.3994,205,900
Apr 8, 202510.4910.589.249.509.5067,136,200
Apr 7, 20258.7410.658.609.869.8692,561,300
Apr 4, 20259.9810.228.889.579.5789,686,000
Apr 3, 202511.1411.4210.5610.6410.6473,382,300
Apr 2, 202511.5512.5011.5512.3112.3155,622,200
Apr 1, 202511.5912.1611.4811.9111.9148,664,100
Mar 31, 202511.3111.7410.9811.6311.6362,839,200
Mar 28, 202512.0212.2411.6911.8511.8551,302,400
Mar 27, 202512.6112.7012.0312.2012.2058,870,900
Mar 26, 202513.5313.5512.9313.0713.0748,480,600
Mar 25, 202513.7313.9013.4413.5413.5435,685,500
Mar 24, 202513.3013.7613.1413.7213.7258,817,600
Mar 21, 202512.4112.9112.3712.8712.8740,043,900
Mar 20, 202512.6412.9412.4912.6412.6440,485,900
Mar 19, 202512.0012.9111.9612.7312.7346,771,900
Mar 18, 202512.1012.1411.7911.9511.9536,336,100
Mar 17, 202512.0812.4711.9612.3212.3245,612,600
Mar 14, 202511.6912.1211.6112.0912.0937,484,500
Mar 13, 202512.0012.0911.3111.3911.3938,157,700
Mar 12, 202511.8612.1211.4411.9211.9254,143,700
Mar 11, 202511.0611.5010.8511.2611.2654,907,900
Mar 10, 202512.0712.1710.9311.1811.1871,705,200
Mar 7, 202512.3212.6411.8212.5912.5952,630,300
Mar 6, 202513.0013.2512.4112.4512.4549,835,800
Mar 5, 202513.1213.4912.8413.4313.4341,038,000
Mar 4, 202513.0013.5712.2313.0913.0977,982,800
Mar 3, 202514.6514.9013.4413.5713.5758,992,200
Feb 28, 202513.8014.5413.7314.4714.4738,926,400
Feb 27, 202514.7314.7414.0014.0714.0741,470,300
Feb 26, 202514.1814.7314.1414.4714.4751,329,600
Feb 25, 202514.1114.2713.4213.9213.9263,198,000
Feb 24, 202514.8014.8213.8114.3614.3652,266,100
Feb 21, 202515.5615.5614.5814.6714.6754,725,300
Feb 20, 202516.0116.0815.0615.5615.5651,063,600
Feb 19, 202516.7616.8116.1016.1816.1835,555,700
Feb 18, 202516.4717.1116.4316.8316.8353,815,000
Feb 14, 202515.4116.4215.2416.2116.2163,312,400
Feb 13, 202514.9615.3514.7715.1915.1936,477,800
Feb 12, 202514.5814.8514.4214.7714.7733,663,600
Feb 11, 202514.9915.2514.7914.8314.8330,455,200
Feb 10, 202515.0315.4015.0015.1315.1330,509,900
Feb 7, 202514.9015.2814.8314.9114.9132,161,400
Feb 6, 202515.5315.5514.6814.8014.8046,886,900
Feb 5, 202515.2415.5615.2215.4915.4927,706,300
Feb 4, 202515.4915.6215.2015.2915.2929,013,200
Feb 3, 202514.9815.7714.8915.4015.4042,781,900
Jan 31, 202516.4416.5715.5915.7815.7848,036,600
Jan 30, 202516.2516.6716.1116.4416.4435,552,200
Jan 29, 202516.1016.3415.7615.9915.9941,382,700
Jan 28, 202516.1216.2515.2216.1716.1751,829,100
Jan 27, 202515.9316.9815.5516.0816.08107,334,200
Jan 24, 202518.1518.4217.8617.9217.9255,232,000
Jan 23, 202517.4018.2117.2818.0318.0343,826,700
Jan 22, 202518.0618.0617.2617.5917.5951,349,800
Jan 21, 202517.0018.1016.8917.9017.9067,982,600
Jan 17, 202516.4216.7316.1816.5016.5040,496,500
Jan 16, 202515.7016.3815.5716.3016.3043,586,900
Jan 15, 202515.3615.5514.9915.5115.5138,873,100
Jan 14, 202514.3014.8614.2314.5014.5034,100,800
Jan 13, 202513.6414.0913.6014.0714.0732,197,100
Jan 10, 202514.2014.2813.8114.1514.1533,470,100
Jan 8, 202514.6414.8414.3214.5514.5528,712,100
Jan 7, 202515.3115.6214.7114.9114.9138,956,300
Jan 6, 202515.2015.4814.8915.2915.2932,859,000
Jan 3, 202514.3014.8514.1214.8414.8440,925,300
Jan 2, 202515.0015.1113.7514.1314.1376,412,600
Dec 31, 202415.7915.9015.3515.4015.4029,262,500
Dec 30, 202415.5715.8815.4215.6315.6331,036,000
Dec 27, 202416.3916.4715.7815.9815.9831,003,000
Dec 26, 202415.9816.6815.8816.6016.6036,815,400
Dec 24, 202415.7316.0315.5716.0216.0215,731,500
Dec 23, 202415.5015.7915.1615.6315.6334,576,400
Dec 20, 202414.7215.5314.5815.3515.3552,746,600
Dec 19, 202415.7215.9914.9215.0315.0344,149,600
Dec 18, 202416.8917.1914.9315.2415.2476,625,700
Dec 17, 202417.1517.1716.1716.6616.6653,985,200
Dec 16, 202416.5317.0416.2016.8816.8855,457,600
Dec 13, 202416.0416.3615.7916.2516.2541,622,300
Dec 12, 202415.9216.4815.7315.9015.9048,071,000
Dec 11, 202415.5016.0015.1615.9415.9447,600,800
Dec 10, 202415.4916.1215.1415.2915.2949,585,500
Dec 9, 202415.6815.9615.2315.5715.5759,642,800
Dec 6, 202415.7716.0514.8516.0216.0257,220,500
Dec 5, 202416.0116.2015.6215.6515.6550,857,000
Dec 4, 202416.1316.4315.8916.3216.3240,638,300
Dec 3, 202415.8916.1515.6215.8815.8843,795,800
Dec 2, 202416.4916.6115.7415.9115.9152,367,900
Nov 29, 202416.3616.6116.1716.4116.4131,524,900
Nov 27, 202415.6716.1615.5716.1216.1248,218,600
Nov 26, 202415.5015.8415.2415.4915.4938,184,400
Nov 25, 202416.0916.0915.5215.7015.7049,778,700
Nov 22, 202415.2715.7515.0815.6015.6050,055,400
Nov 21, 202414.8615.5514.6715.0115.0160,802,800
Nov 20, 202414.6514.8914.2914.6714.6745,618,800
Nov 19, 202413.7614.4313.6714.4214.4238,330,700
Nov 18, 202413.8014.3013.7013.9313.9347,656,500
Nov 15, 202413.2213.6913.0813.6313.6348,186,500
Nov 14, 202413.6113.7313.0113.4013.4046,251,400
Nov 13, 202413.9514.2813.3913.5013.5055,166,000
Nov 12, 202413.4914.0113.3713.8213.8261,125,000
Nov 11, 202413.6114.4413.5714.1114.11106,393,400
Nov 8, 202412.0013.0111.9413.0113.0183,464,200
Nov 7, 202411.9112.1411.8511.9011.9055,627,600
Nov 6, 202412.0712.1911.6311.8111.8163,197,700
Nov 5, 202410.9611.5510.9511.4211.4253,857,800
Nov 4, 202410.8811.1310.6310.9110.9141,321,700
Nov 1, 202411.2111.2210.8111.0411.0441,742,300
Oct 31, 202411.1611.3210.8811.1711.1759,129,200
Oct 30, 202410.4711.5010.4611.2211.2295,149,900
Oct 29, 202410.7510.809.7710.4710.47164,917,900
Oct 28, 202411.2111.3111.0211.1911.1969,753,400
Oct 25, 202411.2111.3410.8910.9910.9958,331,300
Oct 24, 202410.9111.3010.7810.9310.9372,141,300
Oct 23, 202410.5510.6510.1810.4210.4238,130,400
Oct 22, 202410.3210.6210.3210.5810.5836,501,700
Oct 21, 202410.2610.5410.1910.4010.4050,814,300
Oct 18, 20249.9110.189.8810.1810.1831,400,300
Oct 17, 202410.0110.039.629.879.8750,293,900
Oct 16, 202410.2310.329.9110.0410.0448,045,000
Oct 15, 202410.1610.4910.0310.1810.1887,195,400
Oct 14, 20249.6210.079.3810.0410.04116,449,900
Oct 11, 20248.659.078.639.019.0142,833,300
Oct 10, 20248.518.768.468.638.6346,015,000
Oct 9, 20248.418.668.308.598.5932,950,100
Oct 8, 20248.328.608.268.418.4140,451,800
Oct 7, 20248.368.528.168.278.2740,480,600
Oct 4, 20248.038.407.908.398.3958,014,300
Oct 3, 20247.757.867.657.837.8328,729,000
Oct 2, 20247.607.837.577.797.7927,871,200
Oct 1, 20247.887.907.617.637.6334,573,700
Sep 30, 20247.908.077.817.867.8628,296,700
Sep 27, 20247.828.107.827.957.9533,376,700
Sep 26, 20247.837.877.687.767.7627,429,400
Sep 25, 20247.857.887.717.737.7326,123,100
Sep 24, 20247.967.977.587.837.8347,198,600
Sep 23, 20248.128.137.917.927.9231,400,000
Sep 20, 20248.148.228.018.058.0536,453,900
Sep 19, 20248.448.468.138.198.1958,745,600
Sep 18, 20248.108.538.048.118.1163,736,800
Sep 17, 20248.208.288.068.128.1249,071,800
Sep 16, 20247.748.087.638.068.0644,920,400
Sep 13, 20247.527.747.527.747.7445,043,900
Sep 12, 20247.297.517.247.467.4639,131,900
Sep 11, 20247.027.356.957.317.3142,877,800
Sep 10, 20247.167.176.757.057.0557,932,200
Sep 9, 20247.047.217.017.087.0833,004,200
Sep 6, 20247.297.406.927.017.0146,372,000
Sep 5, 20247.557.647.247.267.2637,429,500
Sep 4, 20247.417.767.417.487.4834,795,200
Sep 3, 20247.897.927.487.537.5343,359,200
Aug 30, 20248.118.237.817.997.9940,858,700
Aug 29, 20247.658.307.648.038.0384,954,500
Aug 28, 20247.707.737.407.497.4933,583,100
Aug 27, 20247.587.897.547.777.7727,703,700
Aug 26, 20247.617.797.557.677.6731,511,400
Aug 23, 20247.217.567.187.527.5252,448,400
Aug 22, 20247.327.347.187.197.1929,843,200
Aug 21, 20247.407.437.137.307.3038,849,700
Aug 20, 20247.397.517.287.377.3742,987,600
Aug 19, 20247.117.507.097.467.4651,562,200
Aug 16, 20246.907.086.897.007.0024,474,900
Aug 15, 20246.746.966.696.916.9136,188,900
Aug 14, 20246.756.786.566.616.6122,578,400
Aug 13, 20246.506.656.496.646.6426,015,000
Aug 12, 20246.626.676.476.486.4826,316,800
Aug 9, 20246.626.736.556.646.6419,048,600
Aug 8, 20246.466.716.416.646.6427,594,800
Aug 7, 20246.606.756.316.326.3232,106,700
Aug 6, 20246.626.626.396.436.4341,670,300
Aug 5, 20246.036.796.016.546.5465,657,400
Aug 2, 20246.906.956.596.656.6563,300,900
Aug 1, 20247.577.667.077.167.1650,282,600
Jul 31, 20247.487.837.267.547.5466,168,200
Jul 30, 20247.587.957.107.427.4290,519,300
Jul 29, 20247.467.527.237.337.3365,272,600
Jul 26, 20247.487.507.297.417.4129,482,400
Jul 25, 20247.007.417.007.277.2735,574,200
Jul 24, 20247.337.507.097.107.1034,636,100
Jul 23, 20247.507.667.427.437.4323,486,300
Jul 22, 20247.597.647.337.547.5438,964,600
Jul 19, 20247.507.617.317.477.4733,123,300
Jul 18, 20247.878.067.497.537.5356,454,300
Jul 17, 20247.577.917.577.847.8465,800,500
Jul 16, 20247.447.827.347.757.7563,079,500
Jul 15, 20247.067.437.017.337.3357,035,700
Jul 12, 20246.897.006.816.976.9737,128,300
Jul 11, 20246.806.936.686.776.7746,656,300
Jul 10, 20246.426.626.326.576.5737,482,300
Jul 9, 20246.356.386.156.386.3840,392,200
Jul 8, 20246.496.536.356.356.3522,763,700
Jul 5, 20246.486.516.386.476.4715,639,700
Jul 3, 20246.486.556.416.526.5215,364,300
Jul 2, 20246.436.486.296.456.4526,977,400
Jul 1, 20246.606.676.416.436.4330,828,100
Jun 28, 20246.606.656.536.616.6130,002,000
Jun 27, 20246.416.546.366.546.5418,808,000
Jun 26, 20246.406.486.366.466.4618,400,200
Jun 25, 20246.546.546.416.456.4519,627,200
Jun 24, 20246.326.576.306.546.5432,286,900
Jun 21, 20246.306.356.206.326.3234,537,200
Jun 20, 20246.426.456.266.326.3231,396,900
Jun 18, 20246.466.606.396.426.4228,420,200
Jun 17, 20246.466.496.306.466.4645,193,300
Jun 14, 20246.716.766.436.466.4675,531,400
Jun 13, 20247.107.136.776.806.8051,888,300
Jun 12, 20247.177.437.057.077.0757,027,300
Jun 11, 20247.007.046.907.007.0020,066,600
Jun 10, 20246.907.076.887.037.0320,848,000
Jun 7, 20246.927.056.866.996.9926,082,300
Jun 6, 20246.907.096.847.087.0826,131,000
Jun 5, 20246.776.946.726.916.9132,061,500
Jun 4, 20246.756.866.716.726.7227,546,400
Jun 3, 20246.976.996.756.776.7731,596,700
May 31, 20246.956.996.766.906.9028,216,900
May 30, 20246.846.936.816.916.9121,911,400
May 29, 20246.786.856.686.856.8526,240,400
May 28, 20246.997.056.876.896.8931,435,900
May 24, 20246.877.006.876.926.9221,484,400
May 23, 20247.047.076.776.836.8353,003,900
May 22, 20247.067.146.977.027.0228,018,400
May 21, 20247.157.207.057.087.0824,500,700
May 20, 20247.257.297.177.197.1920,605,800
May 17, 20247.157.427.127.287.2836,606,000

Related Tickers

PYPL PayPal Holdings, Inc.
72.18
+0.85%
 
UPST Upstart Holdings, Inc.
48.08
+1.46%
 
V Visa Inc.
365.12
+0.78%
 
AXP American Express Company
299.72
+0.06%
 
MA Mastercard Incorporated
583.28
+0.19%
 
COF Capital One Financial Corporation
197.22
-0.14%
 
SEZL Sezzle Inc.
93.79
+4.09%
 
DFS Discover Financial Services
200.05
-0.21%
 
ALLY Ally Financial Inc.
36.03
+0.78%
 
OPFI OppFi Inc.
11.81
+3.69%