SoFi Technologies Inc. Common Stock (SOFI) Historical Stock Data
7.59 ↑0.36 (4.91%)
As of May 19, 2022, 11:21am EST.
Historical Data
In the past 30 trading days, SOFI is down -0.23% a day on average. There have been 12 days where SoFi Technologies Inc. Common Stock closed green and 18 days where SOFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6.93 | 7.23 | ↑$0.30 (4.33%) | 6.80 | 7.56 | 53.60M |
| 2022-05-17 | 7.09 | 7.05 | ↓$0.04 (-0.56%) | 6.96 | 7.34 | 53.81M |
| 2022-05-16 | 7.02 | 6.91 | ↓$0.11 (-1.57%) | 6.84 | 7.24 | 60.09M |
| 2022-05-13 | 6.08 | 6.75 | ↑$0.67 (11.02%) | 6.01 | 6.86 | 74.27M |
| 2022-05-12 | 5.31 | 5.66 | ↑$0.35 (6.59%) | 5.05 | 5.79 | 65.05M |
| 2022-05-11 | 5.21 | 5.49 | ↑$0.28 (5.37%) | 4.95 | 5.61 | 76.44M |
| 2022-05-10 | 5.75 | 5.25 | ↓$0.50 (-8.70%) | 4.82 | 5.80 | 124.51M |
| 2022-05-09 | 6.23 | 5.97 | ↓$0.26 (-4.17%) | 5.79 | 6.39 | 50.50M |
| 2022-05-06 | 6.82 | 6.44 | ↓$0.38 (-5.57%) | 6.35 | 6.87 | 50.23M |
| 2022-05-05 | 7.05 | 6.83 | ↓$0.22 (-3.12%) | 6.57 | 7.11 | 46.25M |
| 2022-05-04 | 6.36 | 7.14 | ↑$0.78 (12.26%) | 6.20 | 7.17 | 76.63M |
| 2022-05-03 | 6.28 | 6.40 | ↑$0.12 (1.91%) | 6.18 | 6.42 | 26.95M |
| 2022-05-02 | 6.11 | 6.33 | ↑$0.23 (3.69%) | 6.01 | 6.34 | 43.58M |
| 2022-04-29 | 6.37 | 6.12 | ↓$0.25 (-3.92%) | 6.10 | 6.75 | 33.02M |
| 2022-04-28 | 6.30 | 6.45 | ↑$0.15 (2.38%) | 6.02 | 6.54 | 45.12M |
| 2022-04-27 | 6.25 | 6.15 | ↓$0.10 (-1.60%) | 6.09 | 6.46 | 42.45M |
| 2022-04-26 | 6.50 | 6.29 | ↓$0.21 (-3.23%) | 6.14 | 6.50 | 49.09M |
| 2022-04-25 | 6.27 | 6.55 | ↑$0.28 (4.47%) | 6.23 | 6.61 | 37M |
| 2022-04-22 | 6.60 | 6.39 | ↓$0.21 (-3.18%) | 6.32 | 6.68 | 45.29M |
| 2022-04-21 | 7.03 | 6.60 | ↓$0.43 (-6.12%) | 6.48 | 7.11 | 66.29M |
| 2022-04-20 | 7.36 | 6.95 | ↓$0.41 (-5.57%) | 6.93 | 7.36 | 56.48M |
| 2022-04-19 | 7.11 | 7.41 | ↑$0.30 (4.22%) | 7.05 | 7.58 | 39.28M |
| 2022-04-18 | 7.26 | 7.13 | ↓$0.13 (-1.79%) | 6.98 | 7.31 | 49.94M |
| 2022-04-14 | 7.66 | 7.26 | ↓$0.40 (-5.22%) | 7.22 | 7.66 | 42.14M |
| 2022-04-13 | 7.45 | 7.61 | ↑$0.16 (2.15%) | 7.24 | 7.68 | 39.15M |
| 2022-04-12 | 7.81 | 7.48 | ↓$0.33 (-4.23%) | 7.37 | 8.09 | 58.02M |
| 2022-04-11 | 7.70 | 7.72 | ↑$0.02 (0.26%) | 7.56 | 7.93 | 37.12M |
| 2022-04-08 | 8.07 | 7.87 | ↓$0.20 (-2.48%) | 7.79 | 8.10 | 38.87M |
| 2022-04-07 | 8.28 | 8.12 | ↓$0.16 (-1.87%) | 7.64 | 8.39 | 108.49M |
| 2022-04-06 | 8.98 | 8.75 | ↓$0.23 (-2.56%) | 8.46 | 9.03 | 54.92M |
Create an account or log in to view more rows.
$SOFI going green
$SOFI the greatest stock of all time
will not bow to the shorts
oh yeah
$SOFI come back next earning
$SOFI not worrying
$SOFI keep inchin
$SOFI Guys when can we expect that 30% drop?
$SOFI HOLDING STRONG FOR ALL OF YOU
$SOFI just bought a half position.
$SOFI This stock is the golden ticket.
$SOFI slap the ask.