Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sofi Technologies Inc
(NQ:
SOFI
)
6.900
-0.010 (-0.14%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
5.750
6.170
5.670
6.070
41,786,852
+0.35(+6.12%)
Mar 30, 2023
5.870
5.930
5.620
5.720
25,038,650
-0.03(-0.52%)
Mar 29, 2023
5.690
5.920
5.650
5.750
28,432,548
+0.16(+2.86%)
Mar 28, 2023
5.740
5.790
5.510
5.590
23,114,908
-0.17(-2.95%)
Mar 27, 2023
5.820
5.880
5.730
5.760
24,230,242
+0.02(+0.35%)
Mar 24, 2023
5.680
5.830
5.640
5.740
18,744,714
-0.04(-0.69%)
Mar 23, 2023
5.650
5.880
5.570
5.780
35,623,164
+0.22(+3.96%)
Mar 22, 2023
5.790
6.030
5.540
5.560
62,184,792
-0.01(-0.18%)
Mar 21, 2023
5.350
5.600
5.320
5.570
29,161,472
+0.35(+6.70%)
Mar 20, 2023
5.470
5.540
5.190
5.220
33,164,394
-0.24(-4.40%)
Mar 17, 2023
5.470
5.540
5.330
5.460
27,173,166
+0.01(+0.18%)
Mar 16, 2023
5.350
5.540
5.280
5.450
25,251,770
+0.04(+0.74%)
Mar 15, 2023
5.340
5.460
5.275
5.410
34,237,704
-0.14(-2.52%)
Mar 14, 2023
5.690
5.740
5.430
5.550
36,698,836
+0.06(+1.09%)
Mar 13, 2023
5.460
5.565
5.100
5.490
59,754,384
-0.09(-1.61%)
Mar 10, 2023
5.900
5.920
5.210
5.580
86,809,728
-0.51(-8.37%)
Mar 09, 2023
6.420
6.555
6.065
6.090
27,475,208
-0.38(-5.87%)
Mar 08, 2023
6.480
6.600
6.382
6.470
16,502,249
-0.04(-0.61%)
Mar 07, 2023
6.710
6.710
6.420
6.510
28,283,248
-0.17(-2.54%)
Mar 06, 2023
6.800
6.970
6.670
6.680
26,091,548
-0.04(-0.60%)
Mar 03, 2023
6.480
6.790
6.460
6.720
25,456,456
+0.27(+4.19%)
Mar 02, 2023
6.300
6.510
6.230
6.450
18,004,316
+0.01(+0.16%)
Mar 01, 2023
6.580
6.620
6.430
6.440
19,768,288
-0.16(-2.42%)
Feb 28, 2023
6.460
6.700
6.450
6.600
17,379,004
+0.18(+2.80%)
Feb 27, 2023
6.450
6.500
6.342
6.420
18,999,412
+0.04(+0.63%)
Feb 24, 2023
6.380
6.450
6.310
6.380
16,954,254
-0.17(-2.60%)
Feb 23, 2023
6.650
6.690
6.390
6.550
19,248,524
+0.01(+0.15%)
Feb 22, 2023
6.400
6.580
6.370
6.540
22,675,088
+0.12(+1.87%)
Feb 21, 2023
6.460
6.570
6.330
6.420
26,286,804
-0.20(-3.02%)
Feb 17, 2023
6.890
6.960
6.510
6.620
31,084,346
-0.36(-5.16%)
Feb 16, 2023
7.070
7.280
6.950
6.980
30,340,108
-0.27(-3.72%)
Feb 15, 2023
6.820
7.290
6.800
7.250
35,688,324
+0.51(+7.57%)
Feb 14, 2023
6.660
6.820
6.430
6.740
28,400,230
-0.02(-0.30%)
Feb 13, 2023
6.750
6.900
6.680
6.760
23,542,396
-0.05(-0.73%)
Feb 10, 2023
6.760
6.890
6.700
6.810
37,285,276
-0.08(-1.16%)
Feb 09, 2023
7.270
7.365
6.840
6.890
50,203,084
-0.31(-4.31%)
Feb 08, 2023
7.320
7.495
7.200
7.200
25,508,248
-0.18(-2.44%)
Feb 07, 2023
7.370
7.450
7.140
7.380
40,753,448
-0.03(-0.40%)
Feb 06, 2023
7.350
7.640
7.260
7.410
41,177,084
-0.05(-0.67%)
Feb 03, 2023
7.400
7.985
7.310
7.460
55,989,120
-0.26(-3.37%)
Feb 02, 2023
7.670
8.240
7.450
7.720
105,882,216
+0.34(+4.61%)
Feb 01, 2023
6.930
7.470
6.860
7.380
75,167,752
+0.45(+6.49%)
Jan 31, 2023
6.660
6.950
6.510
6.930
68,218,296
+0.25(+3.74%)
Jan 30, 2023
6.590
7.005
6.370
6.680
163,829,936
+0.74(+12.46%)
Jan 27, 2023
5.690
6.040
5.630
5.940
48,503,560
+0.23(+4.03%)
Jan 26, 2023
5.900
5.940
5.650
5.710
29,908,776
-0.08(-1.38%)
Jan 25, 2023
5.640
5.870
5.540
5.790
30,049,952
+0.00(+0.00%)
Jan 24, 2023
5.780
6.000
5.730
5.790
32,338,558
-0.08(-1.36%)
Jan 23, 2023
5.710
5.890
5.630
5.870
38,908,624
+0.20(+3.53%)
Jan 20, 2023
5.485
5.750
5.431
5.670
31,138,572
+0.26(+4.81%)
Jan 19, 2023
5.410
5.530
5.310
5.410
31,976,520
-0.15(-2.70%)
Jan 18, 2023
5.650
5.700
5.480
5.560
38,303,696
-0.08(-1.42%)
Jan 17, 2023
5.450
5.720
5.360
5.640
37,683,836
+0.20(+3.68%)
Jan 13, 2023
5.220
5.490
5.190
5.440
32,477,170
+0.08(+1.49%)
Jan 12, 2023
5.190
5.380
4.990
5.360
49,306,336
+0.21(+4.08%)
Jan 11, 2023
5.150
5.190
4.980
5.150
41,545,616
+0.03(+0.59%)
Jan 10, 2023
4.800
5.130
4.780
5.120
42,275,512
+0.30(+6.22%)
Jan 09, 2023
4.670
5.000
4.670
4.820
50,382,916
+0.20(+4.33%)
Jan 06, 2023
4.660
4.695
4.490
4.620
31,590,494
-0.01(-0.22%)
Jan 05, 2023
4.660
4.730
4.560
4.630
30,458,312
-0.14(-2.94%)
Jan 04, 2023
4.540
4.880
4.495
4.770
48,649,280
+0.27(+6.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.