SoFi Technologies Inc. (SOFI)
9.54
-1.10 (-10.34%)
At close: Apr 04, 2025, 3:59 PM
9.54
0.00%
After-hours: Apr 04, 2025, 05:59 PM EDT
SoFi Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.14 | 11.42 | 10.56 | 10.64 | -1.67 | -13.57% | 72,693,309 |
| Apr 2, 2025 | 11.55 | 12.50 | 11.55 | 12.31 | 0.40 | 3.36% | 55,622,200 |
| Apr 1, 2025 | 11.59 | 12.16 | 11.48 | 11.91 | 0.28 | 2.41% | 48,664,115 |
| Mar 31, 2025 | 11.32 | 11.74 | 10.98 | 11.63 | -0.22 | -1.86% | 62,839,224 |
| Mar 28, 2025 | 12.03 | 12.25 | 11.69 | 11.85 | -0.35 | -2.87% | 51,302,434 |
| Mar 27, 2025 | 12.61 | 12.70 | 12.03 | 12.20 | -0.87 | -6.66% | 58,870,948 |
| Mar 26, 2025 | 13.53 | 13.55 | 12.93 | 13.07 | -0.47 | -3.47% | 48,788,700 |
| Mar 25, 2025 | 13.73 | 13.90 | 13.45 | 13.54 | -0.18 | -1.31% | 35,685,500 |
| Mar 24, 2025 | 13.30 | 13.76 | 13.14 | 13.72 | 0.85 | 6.60% | 58,817,616 |
| Mar 21, 2025 | 12.41 | 12.91 | 12.37 | 12.87 | 0.23 | 1.82% | 40,043,913 |
| Mar 20, 2025 | 12.64 | 12.94 | 12.49 | 12.64 | -0.09 | -0.71% | 40,485,928 |
| Mar 19, 2025 | 12.00 | 12.91 | 11.96 | 12.73 | 0.78 | 6.53% | 46,771,921 |
| Mar 18, 2025 | 12.10 | 12.14 | 11.79 | 11.95 | -0.37 | -3.00% | 36,336,100 |
| Mar 17, 2025 | 12.08 | 12.47 | 11.96 | 12.32 | 0.23 | 1.90% | 45,612,600 |
| Mar 14, 2025 | 11.69 | 12.12 | 11.61 | 12.09 | 0.70 | 6.15% | 37,484,500 |
| Mar 13, 2025 | 12.00 | 12.09 | 11.31 | 11.39 | -0.53 | -4.45% | 38,157,700 |
| Mar 12, 2025 | 11.86 | 12.12 | 11.44 | 11.92 | 0.66 | 5.86% | 54,143,700 |
| Mar 11, 2025 | 11.06 | 11.50 | 10.85 | 11.26 | 0.08 | 0.72% | 54,907,900 |
| Mar 10, 2025 | 12.07 | 12.17 | 10.93 | 11.18 | -1.41 | -11.20% | 71,705,228 |
| Mar 7, 2025 | 12.32 | 12.64 | 11.82 | 12.59 | 0.14 | 1.12% | 52,630,310 |
| Mar 6, 2025 | 13.00 | 13.25 | 12.41 | 12.45 | -0.98 | -7.30% | 49,835,800 |
| Mar 5, 2025 | 13.12 | 13.49 | 12.84 | 13.43 | 0.34 | 2.60% | 41,038,021 |
| Mar 4, 2025 | 13.00 | 13.57 | 12.24 | 13.09 | -0.48 | -3.54% | 77,982,800 |
| Mar 3, 2025 | 14.65 | 14.91 | 13.44 | 13.57 | -0.90 | -6.22% | 58,992,200 |
| Feb 28, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 0.40 | 2.84% | 38,926,400 |
| Feb 27, 2025 | 14.73 | 14.74 | 14.00 | 14.07 | -0.40 | -2.76% | 41,470,300 |
| Feb 26, 2025 | 14.18 | 14.74 | 14.14 | 14.47 | 0.55 | 3.95% | 51,467,000 |
| Feb 25, 2025 | 14.11 | 14.27 | 13.42 | 13.92 | -0.44 | -3.06% | 63,198,048 |
| Feb 24, 2025 | 14.80 | 14.82 | 13.81 | 14.36 | -0.31 | -2.11% | 52,266,104 |
| Feb 21, 2025 | 15.56 | 15.56 | 14.58 | 14.67 | -0.89 | -5.72% | 54,725,322 |
| Feb 20, 2025 | 16.01 | 16.08 | 15.06 | 15.56 | -0.62 | -3.83% | 51,063,600 |
| Feb 19, 2025 | 16.77 | 16.81 | 16.10 | 16.18 | -0.65 | -3.86% | 35,555,700 |
| Feb 18, 2025 | 16.47 | 17.11 | 16.43 | 16.83 | 0.62 | 3.82% | 53,815,035 |
| Feb 14, 2025 | 15.41 | 16.42 | 15.24 | 16.21 | 1.02 | 6.71% | 63,312,400 |
| Feb 13, 2025 | 14.96 | 15.36 | 14.78 | 15.19 | 0.42 | 2.84% | 36,477,826 |
| Feb 12, 2025 | 14.58 | 14.85 | 14.42 | 14.77 | -0.06 | -0.40% | 33,663,622 |
| Feb 11, 2025 | 14.99 | 15.25 | 14.79 | 14.83 | -0.30 | -1.98% | 30,455,228 |
| Feb 10, 2025 | 15.03 | 15.40 | 15.00 | 15.13 | 0.22 | 1.48% | 30,509,900 |
| Feb 7, 2025 | 14.90 | 15.28 | 14.83 | 14.91 | 0.11 | 0.74% | 32,161,415 |
| Feb 6, 2025 | 15.53 | 15.55 | 14.68 | 14.80 | -0.69 | -4.45% | 46,886,900 |
| Feb 5, 2025 | 15.24 | 15.56 | 15.22 | 15.49 | 0.20 | 1.31% | 27,793,214 |
| Feb 4, 2025 | 15.49 | 15.62 | 15.20 | 15.29 | -0.11 | -0.71% | 29,013,200 |
| Feb 3, 2025 | 14.98 | 15.77 | 14.89 | 15.40 | -0.38 | -2.41% | 42,781,912 |
| Jan 31, 2025 | 16.44 | 16.57 | 15.59 | 15.78 | -0.66 | -4.01% | 48,036,634 |
| Jan 30, 2025 | 16.25 | 16.67 | 16.11 | 16.44 | 0.45 | 2.81% | 35,552,200 |
| Jan 29, 2025 | 16.10 | 16.34 | 15.76 | 15.99 | -0.18 | -1.11% | 41,382,730 |
| Jan 28, 2025 | 16.12 | 16.25 | 15.22 | 16.17 | 0.09 | 0.56% | 51,829,116 |
| Jan 27, 2025 | 15.93 | 16.98 | 15.55 | 16.08 | -1.84 | -10.27% | 107,334,200 |
| Jan 24, 2025 | 18.15 | 18.42 | 17.86 | 17.92 | -0.11 | -0.61% | 55,232,024 |
| Jan 23, 2025 | 17.40 | 18.21 | 17.28 | 18.03 | 0.44 | 2.50% | 43,826,738 |