TipRanks
Go Ultimate55% OFF

SoFi (SOFI) Historical Prices

MX:SOFI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026320.00325.01309.50316.10316.10-4.34%7,8310.82
Oct 29, 2026320.00331.65318.00330.45330.45+3.76%9,6040.99
Oct 28, 2026312.00321.00312.00318.49318.49+4.01%40,8384.47
Oct 27, 2026291.00312.00291.00306.20306.20+14.08%35,3644.06
Oct 26, 2026270.00273.20268.00268.40268.40-1.29%1,8220.20
Oct 23, 2026276.50276.50268.39271.92271.92-1.15%1,9430.21
Oct 22, 2026280.50281.10274.87275.09275.09-1.17%56,7896.80
Oct 21, 2026276.00280.00276.00278.34278.34+2.90%24,5623.02
Oct 20, 2026263.00274.50263.00270.50270.50+2.36%8,6191.06
Oct 19, 2026273.00273.00263.10264.26264.26-1.03%5,6170.70
Oct 16, 2026277.99287.00265.80267.01267.01-3.95%9,4051.18
Oct 15, 2026263.00278.00258.00278.00278.00+5.71%11,6341.48
Oct 14, 2026278.60278.60258.00262.98262.98-5.88%16,0112.02
Oct 13, 2026278.00280.00277.17279.41279.41+0.74%17,0352.18
Oct 12, 2026286.81286.81277.30277.35277.35-4.80%8,5921.10
Oct 09, 2026285.00292.10282.00291.34291.34+2.71%4,1860.54
Oct 08, 2026282.00284.97276.50283.66283.66+0.95%11,7981.54
Oct 07, 2026284.00286.50278.50281.00281.00-1.05%9,1841.19
Oct 06, 2026291.49291.49283.00283.98283.98-1.40%5,9510.76
Oct 05, 2026287.00292.50287.00288.00288.00+0.53%2,4130.30
Oct 02, 2026286.48294.00285.51286.48286.48-1.23%10,1951.26
Oct 01, 2026286.95291.00284.50290.05290.05+1.69%11,4281.42
Sep 30, 2026289.99289.99285.00285.23285.23-0.90%29,0423.83
Sep 29, 2026290.00290.00287.01287.82287.82+0.84%1,9760.26
Sep 28, 2026293.86293.86284.50285.43285.43-2.91%8,0061.04
Sep 25, 2026297.01298.29293.86293.97293.97-1.03%3,7000.48
Sep 24, 2026287.00298.00284.79297.02297.02+2.02%2,8130.36
Sep 23, 2026300.00300.00289.99291.15291.15-2.30%24,5463.27
Sep 22, 2026303.01309.00294.00298.00298.00+2.09%26,8463.77
Sep 21, 2026295.00295.00290.10291.91291.91+0.04%2,6100.36
Sep 18, 2026288.00294.50287.00291.80291.80+1.46%3,4910.48
Sep 17, 2026292.77294.37287.15287.60287.60-1.95%33,1814.77
Sep 16, 2026293.33304.00292.00293.33293.33+0.00%00.00
Sep 15, 2026304.00304.00292.00293.33293.33-3.19%7,4261.06
Sep 14, 2026298.00303.00296.00303.00303.00+3.41%1,5300.21
Sep 11, 2026293.00295.00292.50293.00293.00+0.00%17,3182.51
Sep 10, 2026292.99296.00289.00293.00293.00-0.38%5,6910.82
Sep 09, 2026301.01301.01293.50294.11294.11-3.57%4,4500.63
Sep 08, 2026305.00310.00305.00305.00305.00+0.08%3,2070.45
Sep 07, 2026308.00308.00304.23304.76304.76-0.85%3160.04
Sep 04, 2026310.00310.00305.00307.37307.37-2.49%2,2330.30
Sep 03, 2026301.26316.56301.26315.22315.22+3.56%6,0910.83
Sep 02, 2026304.38304.98290.00304.38304.38+4.86%7,1300.97
Sep 01, 2026300.00300.00290.00290.28290.28-4.36%7,0390.97
Aug 31, 2026303.50306.50300.00303.50303.50-1.77%6,3310.86
Aug 28, 2026325.00330.00308.12308.96308.96-4.99%3,9540.51
Aug 27, 2026323.00329.00323.00325.20325.20+2.04%12,7231.62
Aug 26, 2026320.00327.00318.00318.70318.70-0.41%4,6330.58
Aug 25, 2026307.30320.00307.30320.00320.00+2.89%2,0130.24
Aug 24, 2026316.00320.00311.00311.00311.00-2.58%1,8480.22