SoFi Technologies Inc. (SOFI) Historical Stock Data
29.60 ↑0.53 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOFI is up 0.29% a day on average. There have been 20 days where SoFi Technologies Inc. closed green and 10 days where SOFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.04 | 29.60 | ↑$0.57 (1.95%) | 28.48 | 29.70 | 63.02M |
| 2025-12-03 | 29.43 | 29.07 | ↓$0.36 (-1.21%) | 29.02 | 29.93 | 52.03M |
| 2025-12-02 | 29.39 | 29.51 | ↑$0.12 (0.41%) | 29.32 | 30.42 | 59.70M |
| 2025-12-01 | 28.83 | 29.03 | ↑$0.20 (0.69%) | 28.67 | 29.70 | 47.09M |
| 2025-11-28 | 28.79 | 29.72 | ↑$0.93 (3.23%) | 28.46 | 29.75 | 26.90M |
| 2025-11-26 | 28.71 | 28.49 | ↓$0.22 (-0.77%) | 28.31 | 29.25 | 56.25M |
| 2025-11-25 | 26.98 | 28.33 | ↑$1.35 (5.00%) | 26.63 | 28.45 | 56.75M |
| 2025-11-24 | 25.83 | 27.40 | ↑$1.57 (6.08%) | 25.66 | 27.61 | 63.64M |
| 2025-11-21 | 24.63 | 25.19 | ↑$0.56 (2.27%) | 23.52 | 25.45 | 90.13M |
| 2025-11-20 | 27.88 | 24.91 | ↓$2.97 (-10.65%) | 24.75 | 28.58 | 98.05M |
| 2025-11-19 | 26.48 | 26.72 | ↑$0.24 (0.93%) | 25.56 | 26.85 | 62.86M |
| 2025-11-18 | 26.51 | 26.24 | ↓$0.27 (-1.02%) | 25.71 | 27.00 | 66.76M |
| 2025-11-17 | 27.71 | 27.04 | ↓$0.67 (-2.42%) | 26.55 | 27.95 | 75.79M |
| 2025-11-14 | 27.00 | 27.82 | ↑$0.82 (3.04%) | 26.53 | 29.07 | 87.06M |
| 2025-11-13 | 31.73 | 28.39 | ↓$3.34 (-10.53%) | 28.15 | 31.75 | 117.07M |
| 2025-11-12 | 31.18 | 32.21 | ↑$1.03 (3.30%) | 30.96 | 32.73 | 102.84M |
| 2025-11-11 | 30.25 | 30.95 | ↑$0.70 (2.33%) | 29.86 | 30.99 | 64.49M |
| 2025-11-10 | 29.06 | 30.54 | ↑$1.48 (5.09%) | 28.84 | 30.97 | 93.52M |
| 2025-11-07 | 26.53 | 28.21 | ↑$1.69 (6.35%) | 25.66 | 28.24 | 78.67M |
| 2025-11-06 | 30.13 | 27.16 | ↓$2.97 (-9.84%) | 27.13 | 30.86 | 87.91M |
| 2025-11-05 | 29.52 | 30.07 | ↑$0.55 (1.86%) | 29.01 | 30.37 | 57.79M |
| 2025-11-04 | 29.30 | 29.37 | ↑$0.07 (0.26%) | 28.69 | 30.79 | 71.16M |
| 2025-11-03 | 29.66 | 30.63 | ↑$0.97 (3.27%) | 29.33 | 31.22 | 90.32M |
| 2025-10-31 | 29.69 | 29.68 | ↓$0.01 (-0.03%) | 28.49 | 29.86 | 66.85M |
| 2025-10-30 | 30.44 | 29.03 | ↓$1.41 (-4.62%) | 28.98 | 30.92 | 70.52M |
| 2025-10-29 | 31.50 | 30.90 | ↓$0.60 (-1.89%) | 30.14 | 32.57 | 95.33M |
| 2025-10-28 | 30.99 | 31.66 | ↑$0.67 (2.16%) | 28.80 | 31.98 | 182.82M |
| 2025-10-27 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 29.27 | 30.20 | 82.50M |
| 2025-10-24 | 28.85 | 29.01 | ↑$0.17 (0.57%) | 28.70 | 29.87 | 53.05M |
| 2025-10-23 | 27.33 | 28.08 | ↑$0.75 (2.74%) | 27.20 | 28.60 | 51.10M |
Create an account or log in to view more rows.
$SOFI Good morning gang!
$SOFI Green today if ya buy
$SOFI Buy now
$SOFI I blocked some bears and I liked it!
$SOFI Was last two days consolidation??
$SOFI the catalyst we need !
$SOFI is the dump over
$SOFI Ride this train. You won't regret.
$SOFI News?
$SOFI search and destroy bears!!