SoFi Technologies Inc. (SOFI) Historical Stock Data
6.92 ↑0.14 (2.06%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOFI is up 0.45% a day on average. There have been 16 days where SoFi Technologies Inc. closed green and 14 days where SOFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.70 | 6.92 | ↑$0.22 (3.28%) | 6.65 | 7.18 | 68.26M |
| 2024-04-30 | 6.88 | 6.78 | ↓$0.10 (-1.45%) | 6.61 | 6.89 | 78.34M |
| 2024-04-29 | 7.37 | 7.05 | ↓$0.33 (-4.41%) | 7.00 | 7.45 | 149.52M |
| 2024-04-26 | 7.70 | 7.87 | ↑$0.17 (2.23%) | 7.58 | 7.90 | 88.32M |
| 2024-04-25 | 7.42 | 7.59 | ↑$0.17 (2.29%) | 7.26 | 7.60 | 47.62M |
| 2024-04-24 | 7.61 | 7.60 | ↓$0.01 (-0.07%) | 7.46 | 7.68 | 39.70M |
| 2024-04-23 | 7.24 | 7.58 | ↑$0.34 (4.70%) | 7.22 | 7.59 | 40.24M |
| 2024-04-22 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.11 | 7.29 | 31.31M |
| 2024-04-19 | 7.08 | 7.11 | ↑$0.03 (0.42%) | 7.05 | 7.28 | 36.82M |
| 2024-04-18 | 7.16 | 7.13 | ↓$0.03 (-0.42%) | 7.07 | 7.38 | 34.36M |
| 2024-04-17 | 7.23 | 7.16 | ↓$0.07 (-0.97%) | 7.12 | 7.34 | 29.59M |
| 2024-04-16 | 7.05 | 7.20 | ↑$0.16 (2.20%) | 6.97 | 7.29 | 34.19M |
| 2024-04-15 | 7.33 | 7.12 | ↓$0.21 (-2.86%) | 7.08 | 7.42 | 33.73M |
| 2024-04-12 | 7.56 | 7.33 | ↓$0.23 (-3.04%) | 7.30 | 7.60 | 36.61M |
| 2024-04-11 | 7.57 | 7.64 | ↑$0.07 (0.92%) | 7.43 | 7.64 | 28.58M |
| 2024-04-10 | 7.65 | 7.56 | ↓$0.09 (-1.18%) | 7.48 | 7.80 | 53.80M |
| 2024-04-09 | 7.82 | 7.89 | ↑$0.07 (0.90%) | 7.73 | 7.94 | 46.50M |
| 2024-04-08 | 7.51 | 7.76 | ↑$0.25 (3.33%) | 7.50 | 7.77 | 56.79M |
| 2024-04-05 | 7.30 | 7.40 | ↑$0.10 (1.37%) | 7.25 | 7.46 | 29.23M |
| 2024-04-04 | 7.65 | 7.31 | ↓$0.34 (-4.44%) | 7.27 | 7.71 | 49.53M |
| 2024-04-03 | 7.31 | 7.54 | ↑$0.23 (3.15%) | 7.23 | 7.58 | 50.56M |
| 2024-04-02 | 7.05 | 7.20 | ↑$0.15 (2.13%) | 6.97 | 7.22 | 29.66M |
| 2024-04-01 | 7.31 | 7.22 | ↓$0.09 (-1.23%) | 7.12 | 7.34 | 31.66M |
| 2024-03-28 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.29 | 7.47 | 30.06M |
| 2024-03-27 | 7.28 | 7.36 | ↑$0.08 (1.10%) | 7.17 | 7.37 | 34.72M |
| 2024-03-26 | 7.35 | 7.20 | ↓$0.15 (-2.04%) | 7.17 | 7.46 | 39.52M |
| 2024-03-25 | 7.28 | 7.45 | ↑$0.17 (2.34%) | 7.25 | 7.60 | 27.40M |
| 2024-03-22 | 7.32 | 7.30 | ↓$0.02 (-0.27%) | 7.24 | 7.41 | 23.24M |
| 2024-03-21 | 7.55 | 7.44 | ↓$0.11 (-1.46%) | 7.36 | 7.57 | 56M |
| 2024-03-20 | 6.93 | 7.36 | ↑$0.44 (6.28%) | 6.87 | 7.37 | 61.09M |
Create an account or log in to view more rows.
$SOFI Fuk the 1% even though i feel like the 1%
$SOFI Buy the dip.
$SOFI must buyyy
$SOFI we need those buyers and volume.
$SOFI Not another do nothing day
$SOFI Let it go...
$SOFI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SOFI here to raid
$SOFI unstoppable up wow
$SOFI not good