5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
+46.97%
6 MONTH PERFORMANCE
+122.24%
YEAR-TO-DATE PERFORMANCE
+7.08%
1 YEAR PERFORMANCE
+96.31%
SoFi Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/30/2025 | $16.25 | $16.50 (1.51%) | $16.67 | $16.11 | 24.24 M | $17.87 B |
01/29/2025 | $16.10 | $15.99 (-0.68%) | $16.34 | $15.76 | 40.70 M | $17.39 B |
01/28/2025 | $16.12 | $16.17 (0.31%) | $16.25 | $15.22 | 51.83 M | $17.59 B |
01/27/2025 | $15.93 | $16.08 (0.94%) | $16.98 | $15.55 | 107.33 M | $17.49 B |
01/24/2025 | $18.15 | $17.92 (-1.27%) | $18.42 | $17.86 | 55.23 M | $19.49 B |
01/23/2025 | $17.40 | $18.03 (3.62%) | $18.21 | $17.28 | 43.83 M | $19.61 B |
01/22/2025 | $18.06 | $17.59 (-2.6%) | $18.06 | $17.27 | 51.35 M | $18.84 B |
01/21/2025 | $17.00 | $17.90 (5.29%) | $18.10 | $16.89 | 67.98 M | $19.17 B |
01/17/2025 | $16.42 | $16.50 (0.49%) | $16.73 | $16.18 | 40.50 M | $17.67 B |
01/16/2025 | $15.70 | $16.30 (3.82%) | $16.38 | $15.57 | 43.59 M | $17.46 B |
01/15/2025 | $15.36 | $15.51 (0.98%) | $15.55 | $14.99 | 38.87 M | $16.61 B |
01/14/2025 | $14.30 | $14.50 (1.4%) | $14.86 | $14.23 | 34.10 M | $15.53 B |
01/13/2025 | $13.64 | $14.07 (3.15%) | $14.09 | $13.60 | 32.20 M | $15.07 B |
01/10/2025 | $14.20 | $14.15 (-0.35%) | $14.28 | $13.81 | 33.47 M | $15.16 B |
01/08/2025 | $14.64 | $14.55 (-0.61%) | $14.84 | $14.33 | 28.71 M | $15.59 B |
01/07/2025 | $15.31 | $14.91 (-2.61%) | $15.62 | $14.71 | 38.96 M | $15.97 B |
01/06/2025 | $15.20 | $15.29 (0.59%) | $15.48 | $14.89 | 32.86 M | $16.38 B |
01/03/2025 | $14.30 | $14.84 (3.78%) | $14.86 | $14.12 | 40.93 M | $15.90 B |
01/02/2025 | $15.00 | $14.13 (-5.8%) | $15.11 | $13.75 | 76.41 M | $15.14 B |
12/31/2024 | $15.79 | $15.40 (-2.47%) | $15.90 | $15.35 | 29.26 M | $16.50 B |
12/30/2024 | $15.57 | $15.63 (0.39%) | $15.88 | $15.42 | 31.04 M | $16.74 B |
12/27/2024 | $16.39 | $15.98 (-2.5%) | $16.47 | $15.78 | 31.00 M | $17.12 B |
12/26/2024 | $15.98 | $16.60 (3.88%) | $16.68 | $15.88 | 36.92 M | $17.78 B |
12/24/2024 | $15.73 | $16.02 (1.84%) | $16.03 | $15.57 | 15.73 M | $17.16 B |
12/23/2024 | $15.50 | $15.63 (0.84%) | $15.79 | $15.17 | 34.58 M | $16.74 B |
12/20/2024 | $14.72 | $15.35 (4.28%) | $15.53 | $14.58 | 52.75 M | $16.44 B |
12/19/2024 | $15.72 | $15.03 (-4.39%) | $15.99 | $14.92 | 44.15 M | $16.10 B |
12/18/2024 | $16.89 | $15.24 (-9.77%) | $17.19 | $14.93 | 76.63 M | $16.32 B |
12/17/2024 | $17.15 | $16.66 (-2.86%) | $17.17 | $16.17 | 53.99 M | $17.85 B |
12/16/2024 | $16.54 | $16.88 (2.06%) | $17.04 | $16.20 | 55.46 M | $18.08 B |
12/13/2024 | $16.04 | $16.25 (1.31%) | $16.36 | $15.79 | 41.62 M | $17.41 B |
12/12/2024 | $15.92 | $15.90 (-0.13%) | $16.48 | $15.73 | 48.07 M | $17.03 B |
12/11/2024 | $15.50 | $15.94 (2.84%) | $16.00 | $15.16 | 47.60 M | $17.07 B |
12/10/2024 | $15.49 | $15.29 (-1.29%) | $16.12 | $15.14 | 49.59 M | $16.38 B |
12/09/2024 | $15.68 | $15.57 (-0.7%) | $15.96 | $15.23 | 59.64 M | $16.68 B |
12/06/2024 | $15.77 | $16.02 (1.59%) | $16.05 | $14.85 | 57.22 M | $17.16 B |
12/05/2024 | $16.01 | $15.65 (-2.25%) | $16.20 | $15.62 | 50.86 M | $16.76 B |
12/04/2024 | $16.13 | $16.32 (1.18%) | $16.43 | $15.89 | 40.64 M | $17.48 B |
12/03/2024 | $15.89 | $15.88 (-0.06%) | $16.15 | $15.62 | 43.80 M | $17.01 B |
12/02/2024 | $16.49 | $15.91 (-3.52%) | $16.61 | $15.74 | 52.37 M | $17.04 B |
11/29/2024 | $16.36 | $16.41 (0.31%) | $16.61 | $16.17 | 31.52 M | $17.58 B |
11/27/2024 | $15.67 | $16.12 (2.87%) | $16.16 | $15.57 | 48.22 M | $17.27 B |
11/26/2024 | $15.50 | $15.49 (-0.06%) | $15.84 | $15.25 | 38.18 M | $16.59 B |
11/25/2024 | $16.09 | $15.70 (-2.42%) | $16.09 | $15.52 | 49.78 M | $16.82 B |
11/22/2024 | $15.27 | $15.60 (2.16%) | $15.75 | $15.08 | 50.06 M | $16.71 B |
11/21/2024 | $14.86 | $15.01 (1.01%) | $15.55 | $14.67 | 60.80 M | $16.08 B |
11/20/2024 | $14.65 | $14.67 (0.14%) | $14.89 | $14.29 | 45.62 M | $15.71 B |
11/19/2024 | $13.76 | $14.42 (4.8%) | $14.43 | $13.67 | 38.33 M | $15.45 B |
11/18/2024 | $13.80 | $13.93 (0.94%) | $14.30 | $13.70 | 47.66 M | $14.92 B |
11/15/2024 | $13.22 | $13.63 (3.1%) | $13.70 | $13.08 | 48.19 M | $14.60 B |
11/14/2024 | $13.61 | $13.40 (-1.54%) | $13.73 | $13.01 | 46.25 M | $14.35 B |
11/13/2024 | $13.96 | $13.50 (-3.3%) | $14.28 | $13.39 | 55.17 M | $14.46 B |
11/12/2024 | $13.49 | $13.82 (2.45%) | $14.01 | $13.37 | 61.13 M | $14.80 B |
11/11/2024 | $13.61 | $14.11 (3.67%) | $14.44 | $13.57 | 106.39 M | $15.11 B |
11/08/2024 | $12.00 | $13.01 (8.42%) | $13.01 | $11.94 | 83.46 M | $13.94 B |
11/07/2024 | $11.92 | $11.90 (-0.17%) | $12.14 | $11.85 | 55.63 M | $12.75 B |
11/06/2024 | $12.07 | $11.81 (-2.15%) | $12.20 | $11.63 | 63.20 M | $12.65 B |
11/05/2024 | $10.96 | $11.42 (4.2%) | $11.55 | $10.95 | 53.86 M | $12.23 B |
11/04/2024 | $10.88 | $10.91 (0.28%) | $11.13 | $10.63 | 41.32 M | $11.69 B |
11/01/2024 | $11.21 | $11.04 (-1.52%) | $11.22 | $10.81 | 41.74 M | $11.83 B |
10/31/2024 | $11.16 | $11.17 (0.09%) | $11.33 | $10.88 | 59.13 M | $11.96 B |
10/30/2024 | $10.47 | $11.22 (7.16%) | $11.50 | $10.46 | 95.15 M | $12.02 B |