-
5 DAY PERFORMANCE
+7.79% -
1 MONTH PERFORMANCE
+43.89% -
3 MONTH PERFORMANCE
+88.29% -
6 MONTH PERFORMANCE
+68.56% -
YEAR-TO-DATE PERFORMANCE
+19.60% -
1 YEAR PERFORMANCE
+60.38%
SoFi Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.92 | $11.90 (-0.17%) | $12.14 | $11.85 | 54.21 M | $13.75 B |
| 11/06/2024 | $12.07 | $11.81 (-2.15%) | $12.20 | $11.63 | 63.20 M | $13.65 B |
| 11/05/2024 | $10.96 | $11.42 (4.2%) | $11.55 | $10.95 | 53.86 M | $13.20 B |
| 11/04/2024 | $10.88 | $10.91 (0.28%) | $11.13 | $10.63 | 41.32 M | $12.61 B |
| 11/01/2024 | $11.21 | $11.04 (-1.52%) | $11.22 | $10.81 | 41.74 M | $11.45 B |
| 10/31/2024 | $11.16 | $11.17 (0.09%) | $11.33 | $10.88 | 59.13 M | $11.59 B |
| 10/30/2024 | $10.47 | $11.22 (7.16%) | $11.50 | $10.46 | 95.15 M | $11.64 B |
| 10/29/2024 | $10.75 | $10.47 (-2.6%) | $10.80 | $9.77 | 164.92 M | $10.86 B |
| 10/28/2024 | $11.21 | $11.19 (-0.18%) | $11.32 | $11.02 | 69.75 M | $11.61 B |
| 10/25/2024 | $11.21 | $10.99 (-1.96%) | $11.34 | $10.89 | 58.33 M | $11.40 B |
| 10/24/2024 | $10.91 | $10.93 (0.18%) | $11.30 | $10.78 | 72.14 M | $11.34 B |
| 10/23/2024 | $10.55 | $10.42 (-1.23%) | $10.65 | $10.18 | 38.13 M | $10.81 B |
| 10/22/2024 | $10.32 | $10.58 (2.52%) | $10.62 | $10.32 | 36.50 M | $10.98 B |
| 10/21/2024 | $10.26 | $10.40 (1.36%) | $10.54 | $10.19 | 50.81 M | $10.79 B |
| 10/18/2024 | $9.91 | $10.18 (2.72%) | $10.18 | $9.88 | 31.40 M | $10.56 B |
| 10/17/2024 | $10.01 | $9.87 (-1.4%) | $10.03 | $9.62 | 50.29 M | $10.24 B |
| 10/16/2024 | $10.23 | $10.04 (-1.86%) | $10.33 | $9.91 | 48.05 M | $10.42 B |
| 10/15/2024 | $10.16 | $10.18 (0.2%) | $10.49 | $10.03 | 87.20 M | $10.56 B |
| 10/14/2024 | $9.62 | $10.04 (4.37%) | $10.07 | $9.38 | 116.45 M | $10.42 B |
| 10/11/2024 | $8.65 | $9.01 (4.16%) | $9.07 | $8.63 | 42.83 M | $9.35 B |
| 10/10/2024 | $8.51 | $8.63 (1.41%) | $8.76 | $8.46 | 46.02 M | $8.95 B |
| 10/09/2024 | $8.41 | $8.59 (2.14%) | $8.66 | $8.30 | 32.95 M | $8.91 B |
| 10/08/2024 | $8.32 | $8.41 (1.08%) | $8.60 | $8.26 | 40.45 M | $8.73 B |
| 10/07/2024 | $8.36 | $8.27 (-1.08%) | $8.52 | $8.16 | 40.48 M | $8.58 B |
| 10/04/2024 | $8.03 | $8.39 (4.48%) | $8.40 | $7.90 | 58.17 M | $8.71 B |
| 10/03/2024 | $7.75 | $7.83 (1.03%) | $7.86 | $7.65 | 28.73 M | $8.12 B |
| 10/02/2024 | $7.60 | $7.79 (2.5%) | $7.83 | $7.57 | 27.87 M | $8.08 B |
| 10/01/2024 | $7.88 | $7.63 (-3.17%) | $7.90 | $7.61 | 34.57 M | $7.92 B |
| 09/30/2024 | $7.90 | $7.86 (-0.51%) | $8.07 | $7.81 | 28.44 M | $8.16 B |
| 09/27/2024 | $7.82 | $7.95 (1.66%) | $8.10 | $7.82 | 33.38 M | $8.25 B |
| 09/26/2024 | $7.83 | $7.76 (-0.89%) | $7.87 | $7.68 | 27.43 M | $8.05 B |
| 09/25/2024 | $7.85 | $7.73 (-1.53%) | $7.88 | $7.71 | 26.12 M | $8.02 B |
| 09/24/2024 | $7.96 | $7.83 (-1.63%) | $7.97 | $7.58 | 47.20 M | $8.12 B |
| 09/23/2024 | $8.12 | $7.92 (-2.46%) | $8.13 | $7.91 | 31.40 M | $8.22 B |
| 09/20/2024 | $8.14 | $8.05 (-1.11%) | $8.22 | $8.01 | 36.45 M | $8.35 B |
| 09/19/2024 | $8.44 | $8.19 (-2.96%) | $8.46 | $8.13 | 58.75 M | $8.50 B |
| 09/18/2024 | $8.10 | $8.11 (0.12%) | $8.53 | $8.04 | 63.74 M | $8.41 B |
| 09/17/2024 | $8.20 | $8.12 (-0.98%) | $8.28 | $8.06 | 49.07 M | $8.43 B |
| 09/16/2024 | $7.74 | $8.06 (4.13%) | $8.08 | $7.63 | 44.92 M | $8.36 B |
| 09/13/2024 | $7.52 | $7.74 (2.93%) | $7.74 | $7.52 | 45.04 M | $8.03 B |
| 09/12/2024 | $7.29 | $7.46 (2.33%) | $7.51 | $7.24 | 39.13 M | $7.74 B |
| 09/11/2024 | $7.02 | $7.31 (4.13%) | $7.35 | $6.95 | 42.88 M | $7.58 B |
| 09/10/2024 | $7.16 | $7.05 (-1.54%) | $7.17 | $6.75 | 57.93 M | $7.31 B |
| 09/09/2024 | $7.04 | $7.08 (0.57%) | $7.21 | $7.01 | 33.00 M | $7.35 B |
| 09/06/2024 | $7.29 | $7.01 (-3.84%) | $7.40 | $6.92 | 46.37 M | $7.27 B |
| 09/05/2024 | $7.55 | $7.26 (-3.84%) | $7.64 | $7.24 | 37.43 M | $7.53 B |
| 09/04/2024 | $7.41 | $7.48 (0.94%) | $7.76 | $7.41 | 34.80 M | $7.76 B |
| 09/03/2024 | $7.89 | $7.53 (-4.56%) | $7.92 | $7.48 | 43.36 M | $7.81 B |
| 08/30/2024 | $8.11 | $7.99 (-1.48%) | $8.23 | $7.81 | 40.86 M | $8.29 B |
| 08/29/2024 | $7.65 | $8.03 (4.97%) | $8.30 | $7.64 | 84.95 M | $8.33 B |
| 08/28/2024 | $7.70 | $7.49 (-2.73%) | $7.73 | $7.40 | 33.58 M | $7.77 B |
| 08/27/2024 | $7.58 | $7.77 (2.51%) | $7.89 | $7.54 | 27.70 M | $8.06 B |
| 08/26/2024 | $7.61 | $7.67 (0.79%) | $7.79 | $7.55 | 31.51 M | $7.96 B |
| 08/23/2024 | $7.21 | $7.52 (4.3%) | $7.56 | $7.19 | 52.45 M | $7.80 B |
| 08/22/2024 | $7.32 | $7.19 (-1.78%) | $7.34 | $7.18 | 29.84 M | $7.46 B |
| 08/21/2024 | $7.40 | $7.30 (-1.35%) | $7.44 | $7.13 | 38.85 M | $7.57 B |
| 08/20/2024 | $7.39 | $7.37 (-0.27%) | $7.52 | $7.28 | 42.99 M | $7.65 B |
| 08/19/2024 | $7.11 | $7.46 (4.92%) | $7.50 | $7.09 | 51.56 M | $7.74 B |
| 08/16/2024 | $6.90 | $7.00 (1.45%) | $7.08 | $6.89 | 24.47 M | $7.26 B |
| 08/15/2024 | $6.74 | $6.91 (2.52%) | $6.96 | $6.69 | 36.19 M | $7.17 B |
| 08/14/2024 | $6.75 | $6.61 (-2.07%) | $6.78 | $6.56 | 22.58 M | $6.86 B |
| 08/13/2024 | $6.50 | $6.64 (2.15%) | $6.65 | $6.49 | 26.02 M | $6.89 B |
| 08/12/2024 | $6.62 | $6.48 (-2.11%) | $6.67 | $6.47 | 26.32 M | $6.72 B |
| 08/09/2024 | $6.62 | $6.64 (0.3%) | $6.73 | $6.55 | 19.05 M | $6.89 B |
| 08/08/2024 | $6.46 | $6.64 (2.79%) | $6.71 | $6.41 | 27.59 M | $6.89 B |
| 08/07/2024 | $6.60 | $6.32 (-4.24%) | $6.75 | $6.31 | 32.11 M | $6.56 B |