NasdaqGS - Delayed Quote USD

SoFi Technologies, Inc. (SOFI)

18.22 -0.29 (-1.57%)

At close: September 4 at 4:00:00 PM EDT

18.18 -0.04 (-0.22%)

After hours: September 4 at 7:59:51 PM EDT

Trade SOFI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	18.08	18.34	17.96	18.22	18.22	28,920,700
Sep 3, 2026	18.00	18.71	17.99	18.51	18.51	43,721,900
Sep 2, 2026	17.05	17.94	16.92	17.84	17.84	40,591,600
Sep 1, 2026	17.55	17.66	16.98	17.05	17.05	41,914,000
Aug 31, 2026	17.75	17.96	17.55	17.88	17.88	36,601,500
Aug 28, 2026	19.20	19.50	18.03	18.06	18.06	45,674,400
Aug 27, 2026	19.00	19.47	18.59	19.18	19.18	37,635,800
Aug 26, 2026	18.97	19.32	18.71	18.84	18.84	36,525,600
Aug 25, 2026	18.33	19.02	18.07	19.00	19.00	40,267,400
Aug 24, 2026	18.73	18.89	18.22	18.24	18.24	33,512,900
Aug 21, 2026	18.18	19.17	18.07	18.91	18.91	62,406,100
Aug 20, 2026	18.92	19.00	17.72	17.92	17.92	45,494,500
Aug 19, 2026	17.85	18.72	17.84	18.42	18.42	42,854,300
Aug 18, 2026	17.91	18.31	17.64	17.66	17.66	32,609,400
Aug 17, 2026	18.68	18.96	18.17	18.31	18.31	70,070,100
Aug 14, 2026	18.46	18.58	18.28	18.29	18.29	34,301,800
Aug 13, 2026	18.10	18.65	17.88	18.43	18.43	61,870,100
Aug 12, 2026	18.37	18.40	17.65	17.94	17.94	37,161,800
Aug 11, 2026	18.21	18.41	17.83	17.98	17.98	38,901,400
Aug 10, 2026	18.38	18.43	17.99	18.12	18.12	38,213,700
Aug 7, 2026	18.46	18.53	18.02	18.38	18.38	51,642,400
Aug 6, 2026	17.94	18.49	17.89	18.10	18.10	45,351,100
Aug 5, 2026	18.76	18.86	18.23	18.25	18.25	56,859,700
Aug 4, 2026	18.23	18.71	18.12	18.70	18.70	61,346,100
Aug 3, 2026	16.52	18.08	16.45	18.03	18.03	83,847,200
Jul 31, 2026	16.44	16.50	15.83	16.31	16.31	56,688,800
Jul 30, 2026	15.32	16.48	15.26	16.47	16.47	83,365,000
Jul 29, 2026	15.50	15.77	14.88	15.25	15.25	193,584,300
Jul 28, 2026	16.56	16.85	16.17	16.74	16.74	83,122,300
Jul 27, 2026	16.94	17.50	16.69	16.88	16.88	66,663,000
Jul 24, 2026	16.72	16.82	16.33	16.46	16.46	92,994,800
Jul 23, 2026	16.89	17.06	16.47	16.65	16.65	73,418,100
Jul 22, 2026	17.48	17.61	16.96	17.07	17.07	90,299,800
Jul 21, 2026	17.08	17.67	17.06	17.64	17.64	86,400,300
Jul 20, 2026	17.42	17.45	16.97	17.01	17.01	81,150,800
Jul 17, 2026	16.83	17.57	16.47	17.28	17.28	89,973,800
Jul 16, 2026	17.76	17.92	17.22	17.32	17.32	72,016,300
Jul 15, 2026	18.77	18.98	17.76	17.87	17.87	72,414,200
Jul 14, 2026	18.21	18.84	18.14	18.55	18.55	89,343,000
Jul 13, 2026	19.00	19.24	18.05	18.13	18.13	97,671,600
Jul 10, 2026	19.10	19.74	18.62	18.78	18.78	91,658,700
Jul 9, 2026	17.75	18.63	17.71	18.62	18.62	70,443,100
Jul 8, 2026	17.34	17.75	17.08	17.73	17.73	90,231,100
Jul 7, 2026	18.60	18.75	17.70	17.75	17.75	77,716,400
Jul 6, 2026	18.35	19.12	18.31	18.61	18.61	80,885,300
Jul 2, 2026	18.70	19.19	17.76	18.24	18.24	81,161,600
Jul 1, 2026	18.14	18.83	17.96	18.44	18.44	81,179,900
Jun 30, 2026	18.10	18.24	17.72	17.93	17.93	74,330,600
Jun 29, 2026	18.19	18.30	17.50	18.19	18.19	76,797,600
Jun 26, 2026	17.00	17.97	16.99	17.88	17.88	90,629,000
Jun 25, 2026	17.40	17.58	16.82	17.30	17.30	88,508,100
Jun 24, 2026	17.22	18.43	17.18	17.31	17.31	119,994,800
Jun 23, 2026	16.74	17.68	16.72	17.29	17.29	89,307,200
Jun 22, 2026	17.59	18.06	17.07	17.10	17.10	75,634,800
Jun 18, 2026	17.83	17.99	17.26	17.91	17.91	80,961,100
Jun 17, 2026	17.81	18.70	17.36	17.42	17.42	122,836,000
Jun 16, 2026	17.20	18.08	17.11	17.71	17.71	106,005,600
Jun 15, 2026	17.28	17.43	17.01	17.13	17.13	76,628,800
Jun 12, 2026	16.82	16.91	16.23	16.58	16.58	50,311,700
Jun 11, 2026	15.82	16.69	15.65	16.67	16.67	68,062,000
Jun 10, 2026	16.20	16.72	15.83	15.87	15.87	86,446,300
Jun 9, 2026	16.40	17.10	15.65	16.47	16.47	79,913,900
Jun 8, 2026	16.18	16.66	15.95	16.50	16.50	79,276,100
Jun 5, 2026	16.73	16.99	15.68	16.03	16.03	81,749,100
Jun 4, 2026	16.66	17.23	16.58	17.15	17.15	61,361,000
Jun 3, 2026	17.38	17.47	16.58	16.68	16.68	74,026,300
Jun 2, 2026	18.03	18.23	17.46	17.74	17.74	77,220,100
Jun 1, 2026	18.15	18.80	17.69	18.58	18.58	96,709,700
May 29, 2026	18.26	18.59	17.68	18.22	18.22	150,700,700
May 28, 2026	16.02	17.08	15.82	16.97	16.97	69,767,900
May 27, 2026	16.05	16.69	16.01	16.17	16.17	66,232,300
May 26, 2026	16.48	16.95	15.86	15.98	15.98	80,583,400
May 22, 2026	15.70	15.93	15.36	15.62	15.62	58,168,200
May 21, 2026	15.62	15.78	15.35	15.65	15.65	48,956,400
May 20, 2026	15.36	15.72	15.03	15.69	15.69	44,624,100
May 19, 2026	15.60	15.64	14.92	15.23	15.23	63,763,200
May 18, 2026	15.48	16.32	15.34	15.71	15.71	66,933,500
May 15, 2026	15.70	15.84	15.38	15.61	15.61	50,125,000
May 14, 2026	15.31	16.07	15.23	16.02	16.02	68,804,300
May 13, 2026	15.71	15.71	15.22	15.31	15.31	59,964,500
May 12, 2026	16.07	16.33	15.55	15.90	15.90	62,891,600
May 11, 2026	15.80	16.32	15.77	16.26	16.26	70,912,400
May 8, 2026	16.03	16.05	15.52	15.75	15.75	55,866,400
May 7, 2026	16.26	16.46	15.83	16.00	16.00	58,428,800
May 6, 2026	16.20	16.50	15.99	16.30	16.30	55,998,000
May 5, 2026	16.17	16.31	15.94	16.02	16.02	53,952,900
May 4, 2026	16.47	16.78	16.13	16.20	16.20	66,311,900
May 1, 2026	16.24	16.80	15.88	16.43	16.43	79,288,500
Apr 30, 2026	15.77	16.37	15.54	16.10	16.10	94,742,400
Apr 29, 2026	16.55	16.59	15.50	15.52	15.52	200,480,800
Apr 28, 2026	18.40	18.87	18.27	18.36	18.36	67,972,700
Apr 27, 2026	18.48	19.17	18.39	18.76	18.76	47,554,300
Apr 24, 2026	18.44	18.58	18.17	18.44	18.44	41,206,300
Apr 23, 2026	18.77	18.90	17.93	18.32	18.32	51,760,700
Apr 22, 2026	19.29	19.45	18.91	19.06	19.06	45,964,800
Apr 21, 2026	19.51	19.77	18.69	18.83	18.83	65,672,700
Apr 20, 2026	19.26	19.65	19.09	19.50	19.50	52,582,100
Apr 17, 2026	19.60	20.13	19.39	19.43	19.43	73,610,400
Apr 16, 2026	19.62	19.62	18.65	19.03	19.03	72,544,300
Apr 15, 2026	18.47	18.82	18.17	18.79	18.79	71,398,000
Apr 14, 2026	17.53	18.08	17.40	17.91	17.91	57,502,600
Apr 13, 2026	16.00	17.06	15.96	17.05	17.05	50,542,200
Apr 10, 2026	16.30	16.49	16.09	16.22	16.22	31,786,000
Apr 9, 2026	16.39	16.47	15.91	16.27	16.27	43,999,800
Apr 8, 2026	17.68	17.85	16.26	16.49	16.49	64,323,300
Apr 7, 2026	16.16	16.35	15.91	16.11	16.11	41,359,100
Apr 6, 2026	15.89	16.42	15.88	16.27	16.27	42,632,700
Apr 2, 2026	15.19	15.89	14.93	15.85	15.85	53,233,600
Apr 1, 2026	16.27	16.32	15.44	15.63	15.63	57,772,600
Mar 31, 2026	15.45	16.02	15.31	15.88	15.88	51,654,300
Mar 30, 2026	15.43	15.56	14.94	15.15	15.15	61,936,600
Mar 27, 2026	15.67	15.69	15.15	15.23	15.23	54,978,600
Mar 26, 2026	16.27	16.49	15.81	15.87	15.87	59,196,200
Mar 25, 2026	17.04	17.34	16.52	16.56	16.56	45,542,800
Mar 24, 2026	17.00	17.07	16.49	16.70	16.70	55,320,700
Mar 23, 2026	17.16	17.41	16.84	17.15	17.15	71,455,700
Mar 20, 2026	16.92	17.41	16.67	16.90	16.90	78,470,700
Mar 19, 2026	16.75	17.30	16.58	17.08	17.08	72,088,500
Mar 18, 2026	17.43	18.03	17.16	17.18	17.18	80,507,500
Mar 17, 2026	17.72	18.25	16.48	17.37	17.37	160,394,800
Mar 16, 2026	18.00	18.07	17.47	17.63	17.63	66,832,200
Mar 13, 2026	17.80	18.15	17.53	17.76	17.76	56,401,700
Mar 12, 2026	18.22	18.55	17.62	17.70	17.70	63,114,900
Mar 11, 2026	18.39	18.85	17.97	18.53	18.53	59,435,000
Mar 10, 2026	18.92	19.02	18.04	18.29	18.29	62,077,100
Mar 9, 2026	18.33	18.94	17.77	18.79	18.79	75,562,800
Mar 6, 2026	18.49	19.25	18.12	18.90	18.90	76,383,800
Mar 5, 2026	18.65	19.48	18.64	19.25	19.25	68,834,400
Mar 4, 2026	19.06	19.28	18.61	18.70	18.70	62,745,900
Mar 3, 2026	18.00	19.04	17.69	18.61	18.61	71,879,300
Mar 2, 2026	17.15	18.41	16.80	18.39	18.39	74,612,700
Feb 27, 2026	18.16	18.21	17.31	17.76	17.76	115,602,700
Feb 26, 2026	19.19	19.56	18.97	19.10	19.10	69,888,000
Feb 25, 2026	19.28	19.62	18.93	19.29	19.29	67,462,500
Feb 24, 2026	18.00	18.71	17.89	18.66	18.66	62,839,300
Feb 23, 2026	18.73	18.75	17.58	18.22	18.22	82,932,900
Feb 20, 2026	19.08	19.19	18.51	19.02	19.02	68,549,800
Feb 19, 2026	19.33	19.48	18.97	19.30	19.30	53,391,100
Feb 18, 2026	19.47	20.01	19.23	19.54	19.54	59,588,800
Feb 17, 2026	19.41	19.84	19.11	19.51	19.51	49,681,800
Feb 13, 2026	19.28	19.87	19.15	19.61	19.61	43,139,300
Feb 12, 2026	20.79	20.79	19.04	19.30	19.30	63,515,100
Feb 11, 2026	21.10	21.10	20.14	20.55	20.55	52,565,000
Feb 10, 2026	21.09	22.00	21.05	21.18	21.18	55,796,600
Feb 9, 2026	21.29	21.59	20.80	21.35	21.35	64,079,400
Feb 6, 2026	20.29	21.16	20.04	20.86	20.86	67,020,900
Feb 5, 2026	20.23	20.40	19.19	19.46	19.46	87,454,700
Feb 4, 2026	21.49	21.76	20.07	20.75	20.75	85,930,900
Feb 3, 2026	23.05	23.36	21.02	21.76	21.76	92,380,200
Feb 2, 2026	22.51	23.00	21.86	22.08	22.08	64,063,800
Jan 30, 2026	25.43	25.47	22.31	22.81	22.81	131,667,900
Jan 29, 2026	24.86	25.12	24.05	24.36	24.36	67,935,300
Jan 28, 2026	25.50	25.79	24.57	24.60	24.60	48,776,100
Jan 27, 2026	25.90	25.93	25.21	25.46	25.46	38,768,100
Jan 26, 2026	25.90	26.40	25.77	25.80	25.80	36,320,300
Jan 23, 2026	26.00	26.13	25.60	25.85	25.85	34,264,200
Jan 22, 2026	26.18	26.39	26.00	26.09	26.09	35,356,300
Jan 21, 2026	25.50	26.05	24.95	25.64	25.64	50,248,300
Jan 20, 2026	25.44	26.34	25.21	25.49	25.49	37,001,100
Jan 16, 2026	26.54	26.78	26.01	26.13	26.13	40,832,300
Jan 15, 2026	26.81	27.33	26.21	26.44	26.44	47,958,300
Jan 14, 2026	27.00	27.08	25.92	26.67	26.67	40,864,200
Jan 13, 2026	26.70	27.20	26.22	27.14	27.14	45,562,900
Jan 12, 2026	27.29	27.32	26.20	26.60	26.60	49,134,000
Jan 9, 2026	27.81	28.38	27.23	27.40	27.40	43,777,000
Jan 8, 2026	27.00	28.06	26.57	27.72	27.72	50,496,100
Jan 7, 2026	26.86	27.18	26.36	27.00	27.00	43,444,900
Jan 6, 2026	29.23	29.30	26.03	26.98	26.98	120,271,300
Jan 5, 2026	27.81	29.86	27.60	29.28	29.28	73,826,300
Jan 2, 2026	26.66	27.50	25.79	27.46	27.46	55,065,600
Dec 31, 2025	26.68	26.90	26.06	26.18	26.18	34,070,300
Dec 30, 2025	27.03	27.14	26.54	26.56	26.56	28,429,400
Dec 29, 2025	26.87	27.41	26.74	26.82	26.82	26,021,100
Dec 26, 2025	27.54	27.55	27.03	27.07	27.07	24,735,600
Dec 24, 2025	27.17	27.54	27.03	27.48	27.48	14,424,700
Dec 23, 2025	27.07	27.34	26.83	27.19	27.19	26,377,300
Dec 22, 2025	27.59	27.62	27.10	27.35	27.35	36,160,700
Dec 19, 2025	26.62	27.37	26.28	27.24	27.24	43,950,600
Dec 18, 2025	26.18	26.72	25.95	26.29	26.29	45,162,700
Dec 17, 2025	26.64	26.83	25.17	25.27	25.27	49,987,000
Dec 16, 2025	25.74	26.74	25.72	26.58	26.58	44,364,700
Dec 15, 2025	27.43	27.48	25.79	25.82	25.82	50,190,000
Dec 12, 2025	27.15	27.50	26.20	27.28	27.28	55,003,200
Dec 11, 2025	26.84	27.28	26.56	27.07	27.07	42,165,600
Dec 10, 2025	26.65	27.68	26.48	27.09	27.09	61,267,500
Dec 9, 2025	27.24	27.45	26.55	26.83	26.83	57,832,100
Dec 8, 2025	27.73	27.83	27.05	27.61	27.61	65,462,200
Dec 5, 2025	27.36	27.93	26.93	27.78	27.78	138,363,300
Dec 4, 2025	29.03	29.70	28.48	29.60	29.60	63,446,300
Dec 3, 2025	29.42	29.93	29.02	29.07	29.07	52,091,100
Dec 2, 2025	29.39	30.42	29.32	29.51	29.51	59,744,800
Dec 1, 2025	28.83	29.70	28.67	29.03	29.03	47,130,600
Nov 28, 2025	28.79	29.75	28.45	29.72	29.72	26,903,900
Nov 26, 2025	28.71	29.25	28.31	28.49	28.49	56,355,000
Nov 25, 2025	26.98	28.45	26.63	28.33	28.33	56,810,400
Nov 24, 2025	25.83	27.61	25.66	27.40	27.40	63,707,200
Nov 21, 2025	24.63	25.44	23.52	25.19	25.19	90,228,900
Nov 20, 2025	27.88	28.58	24.75	24.91	24.91	98,241,000
Nov 19, 2025	26.48	26.85	25.56	26.72	26.72	63,026,400
Nov 18, 2025	26.51	27.00	25.71	26.24	26.24	66,837,600
Nov 17, 2025	27.71	27.95	26.55	27.04	27.04	75,957,500
Nov 14, 2025	27.00	29.07	26.53	27.82	27.82	87,118,500
Nov 13, 2025	31.73	31.75	28.15	28.39	28.39	117,242,200
Nov 12, 2025	31.18	32.73	30.96	32.21	32.21	102,911,700
Nov 11, 2025	30.25	30.99	29.86	30.95	30.95	64,599,400
Nov 10, 2025	29.06	30.97	28.84	30.54	30.54	93,548,100
Nov 7, 2025	26.52	28.24	25.66	28.21	28.21	78,769,400
Nov 6, 2025	30.13	30.86	27.13	27.16	27.16	88,016,900
Nov 5, 2025	29.52	30.37	29.01	30.07	30.07	57,853,300
Nov 4, 2025	29.30	30.79	28.69	29.37	29.37	71,481,000
Nov 3, 2025	29.66	31.22	29.33	30.63	30.63	90,431,700
Oct 31, 2025	29.69	29.86	28.49	29.68	29.68	66,924,000
Oct 30, 2025	30.43	30.92	28.98	29.03	29.03	70,598,700
Oct 29, 2025	31.50	32.56	30.14	30.90	30.90	95,429,700
Oct 28, 2025	30.99	31.98	28.80	31.66	31.66	183,013,600
Oct 27, 2025	30.00	30.20	29.27	30.00	30.00	82,986,500
Oct 24, 2025	28.84	29.87	28.70	29.01	29.01	53,154,700
Oct 23, 2025	27.33	28.59	27.20	28.08	28.08	51,151,800
Oct 22, 2025	28.49	28.80	26.38	27.19	27.19	72,894,600
Oct 21, 2025	28.56	29.07	28.15	28.75	28.75	56,408,100
Oct 20, 2025	27.20	28.93	27.06	28.68	28.68	71,880,800
Oct 17, 2025	26.10	26.92	26.01	26.54	26.54	48,123,300
Oct 16, 2025	28.07	28.44	26.25	26.60	26.60	73,472,500
Oct 15, 2025	28.20	29.09	27.56	28.03	28.03	67,849,600
Oct 14, 2025	26.51	28.35	25.75	27.87	27.87	75,502,500
Oct 13, 2025	27.07	27.43	26.47	27.14	27.14	62,676,100
Oct 10, 2025	28.55	29.80	26.13	26.19	26.19	106,425,800
Oct 9, 2025	28.04	28.69	27.75	28.45	28.45	66,863,900
Oct 8, 2025	28.49	28.71	27.65	28.02	28.02	84,643,200
Oct 7, 2025	27.10	28.84	26.68	28.14	28.14	121,607,800
Oct 6, 2025	25.77	27.14	25.31	26.36	26.36	97,325,600
Oct 3, 2025	26.10	26.18	24.84	25.24	25.24	78,751,700
Oct 2, 2025	26.33	26.35	25.45	25.97	25.97	65,256,700
Oct 1, 2025	26.73	27.33	25.64	25.76	25.76	81,148,100
Sep 30, 2025	27.47	27.61	25.70	26.42	26.42	94,402,900
Sep 29, 2025	28.36	28.63	27.11	27.55	27.55	60,395,300
Sep 26, 2025	28.37	28.48	27.56	27.98	27.98	36,585,300
Sep 25, 2025	27.76	28.67	27.06	28.12	28.12	49,863,500
Sep 24, 2025	29.50	29.67	28.35	28.44	28.44	46,087,500
Sep 23, 2025	29.81	30.14	28.85	29.09	29.09	47,417,500
Sep 22, 2025	29.30	30.30	28.97	29.81	29.81	64,448,300
Sep 19, 2025	28.26	29.63	28.24	29.51	29.51	74,760,900
Sep 18, 2025	27.59	28.58	27.08	28.11	28.11	71,508,300
Sep 17, 2025	27.25	27.46	26.13	27.14	27.14	73,319,900
Sep 16, 2025	27.79	27.88	26.63	27.42	27.42	67,268,500
Sep 15, 2025	27.25	27.77	26.93	27.67	27.67	66,929,400
Sep 12, 2025	26.00	26.69	25.77	26.55	26.55	61,305,200
Sep 11, 2025	25.76	26.60	25.62	25.96	25.96	54,719,200
Sep 10, 2025	26.29	26.85	25.30	25.52	25.52	63,942,200
Sep 9, 2025	26.02	26.19	25.55	25.97	25.97	49,113,000
Sep 8, 2025	25.81	26.10	25.05	25.96	25.96	55,972,700
Sep 5, 2025	25.77	25.97	24.18	25.60	25.60	71,312,300

PYPL

V

MA

AXP

AFRM

UPST

COF

SEZL

ALLY

GSY.TO

Mobilize your Website

View Site in Mobile | Classic

Share by: