SoFi Technologies Inc. (SOFIW)
NASDAQ: SOFIW
· Real-Time Price · USD
5.50
0.05 (0.92%)
At close: Apr 24, 2025, 3:47 PM
SOFIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2021 | 5.13 | 5.63 | 4.90 | 5.50 | 5.50 | 1.10% | 359,324 |
| Dec 3, 2021 | 5.85 | 5.92 | 5.24 | 5.44 | 5.44 | -7.95% | 453,676 |
| Dec 2, 2021 | 5.80 | 6.01 | 5.76 | 5.91 | 5.91 | -0.17% | 406,743 |
| Dec 1, 2021 | 6.28 | 6.60 | 5.84 | 5.92 | 5.92 | -5.43% | 254,172 |
| Nov 30, 2021 | 6.63 | 7.12 | 6.16 | 6.26 | 6.26 | -11.08% | 811,699 |
| Nov 29, 2021 | 7.10 | 7.27 | 6.80 | 7.04 | 7.04 | -0.85% | 275,810 |
| Nov 26, 2021 | 6.57 | 7.16 | 6.57 | 7.10 | 7.10 | -1.25% | 106,256 |
| Nov 24, 2021 | 6.42 | 7.43 | 6.42 | 7.19 | 7.19 | 6.99% | 261,798 |
| Nov 23, 2021 | 7.26 | 7.40 | 6.46 | 6.72 | 6.72 | -10.52% | 443,379 |
| Nov 22, 2021 | 8.94 | 9.17 | 7.17 | 7.51 | 7.51 | -16.46% | 667,418 |
| Nov 19, 2021 | 8.87 | 9.77 | 8.68 | 8.99 | 8.99 | -2.39% | 474,480 |
| Nov 18, 2021 | 9.71 | 9.80 | 8.84 | 9.21 | 9.21 | -4.46% | 250,277 |
| Nov 17, 2021 | 10.32 | 10.59 | 9.55 | 9.64 | 9.64 | -5.95% | 217,199 |
| Nov 16, 2021 | 11.14 | 11.14 | 9.95 | 10.25 | 10.25 | -9.85% | 420,703 |
| Nov 15, 2021 | 10.96 | 12.60 | 10.96 | 11.37 | 11.37 | 1.07% | 506,943 |
| Nov 12, 2021 | 11.61 | 12.06 | 10.72 | 11.25 | 11.25 | -1.66% | 329,731 |
| Nov 11, 2021 | 12.35 | 13.15 | 11.18 | 11.44 | 11.44 | 24.21% | 848,807 |
| Nov 10, 2021 | 9.58 | 10.49 | 8.75 | 9.21 | 9.21 | -14.56% | 1,159,757 |
| Nov 9, 2021 | 11.35 | 11.60 | 10.16 | 10.78 | 10.78 | -2.09% | 1,091,759 |
| Nov 8, 2021 | 11.08 | 11.57 | 10.96 | 11.01 | 11.01 | -0.18% | 335,613 |