SoFi Technologies Inc. (SOFI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 18.46 | 18.54 | 18.02 | 18.38 | +1.55% | 51,490,500 |
| 2026-08-06 | 17.94 | 18.49 | 17.89 | 18.10 | -0.82% | 45,351,100 |
| 2026-08-05 | 18.76 | 18.86 | 18.23 | 18.25 | -2.41% | 56,859,700 |
| 2026-08-04 | 18.23 | 18.71 | 18.12 | 18.70 | +3.72% | 61,346,100 |
| 2026-08-03 | 16.52 | 18.08 | 16.45 | 18.03 | +10.55% | 83,847,200 |
| 2026-07-31 | 16.44 | 16.50 | 15.83 | 16.31 | -0.97% | 56,688,800 |
| 2026-07-30 | 15.32 | 16.48 | 15.26 | 16.47 | +8.00% | 83,365,000 |
| 2026-07-29 | 15.50 | 15.77 | 14.88 | 15.25 | -8.90% | 193,584,300 |
| 2026-07-28 | 16.56 | 16.85 | 16.17 | 16.74 | -0.83% | 83,122,300 |
| 2026-07-27 | 16.94 | 17.50 | 16.69 | 16.88 | +2.55% | 66,663,000 |
| 2026-07-24 | 16.72 | 16.82 | 16.33 | 16.46 | -1.14% | 92,994,800 |
| 2026-07-23 | 16.89 | 17.06 | 16.47 | 16.65 | -2.46% | 73,418,100 |
| 2026-07-22 | 17.48 | 17.61 | 16.96 | 17.07 | -3.23% | 90,299,800 |
| 2026-07-21 | 17.08 | 17.66 | 17.06 | 17.64 | +3.70% | 86,400,300 |
| 2026-07-20 | 17.42 | 17.45 | 16.97 | 17.01 | -1.56% | 81,150,800 |
| 2026-07-17 | 16.84 | 17.57 | 16.47 | 17.28 | -0.23% | 89,973,800 |
| 2026-07-16 | 17.76 | 17.93 | 17.22 | 17.32 | -3.08% | 72,016,300 |
| 2026-07-15 | 18.77 | 18.98 | 17.76 | 17.87 | -3.67% | 72,414,200 |
| 2026-07-14 | 18.21 | 18.84 | 18.14 | 18.55 | +2.32% | 89,343,000 |
| 2026-07-13 | 19.00 | 19.24 | 18.05 | 18.13 | -3.46% | 97,671,600 |
| 2026-07-10 | 19.11 | 19.74 | 18.62 | 18.78 | +0.86% | 91,658,700 |
| 2026-07-09 | 17.75 | 18.63 | 17.71 | 18.62 | +5.02% | 70,443,100 |
| 2026-07-08 | 17.34 | 17.75 | 17.08 | 17.73 | -0.11% | 90,231,100 |
| 2026-07-07 | 18.60 | 18.75 | 17.70 | 17.75 | -4.62% | 77,716,400 |
| 2026-07-06 | 18.35 | 19.12 | 18.31 | 18.61 | +2.03% | 80,885,300 |
| 2026-07-02 | 18.70 | 19.19 | 17.77 | 18.24 | -1.08% | 81,161,600 |
| 2026-07-01 | 18.14 | 18.83 | 17.96 | 18.44 | +2.84% | 81,179,900 |
| 2026-06-30 | 18.10 | 18.24 | 17.71 | 17.93 | -1.43% | 74,330,600 |
| 2026-06-29 | 18.19 | 18.30 | 17.50 | 18.19 | +1.73% | 76,797,600 |
| 2026-06-26 | 17.00 | 17.97 | 16.99 | 17.88 | +3.35% | 90,629,000 |
| 2026-06-25 | 17.40 | 17.57 | 16.82 | 17.30 | -0.06% | 88,508,100 |
| 2026-06-24 | 17.22 | 18.43 | 17.18 | 17.31 | +0.12% | 119,994,800 |
| 2026-06-23 | 16.73 | 17.68 | 16.72 | 17.29 | +1.11% | 89,307,200 |
| 2026-06-22 | 17.59 | 18.06 | 17.07 | 17.10 | -4.52% | 75,634,800 |
| 2026-06-18 | 17.82 | 17.99 | 17.27 | 17.91 | +2.81% | 80,961,100 |
| 2026-06-17 | 17.81 | 18.70 | 17.36 | 17.42 | -1.64% | 122,836,000 |
| 2026-06-16 | 17.20 | 18.08 | 17.11 | 17.71 | +3.39% | 106,005,600 |
| 2026-06-15 | 17.28 | 17.43 | 17.01 | 17.13 | +3.32% | 76,628,800 |
| 2026-06-12 | 16.82 | 16.91 | 16.23 | 16.58 | -0.54% | 50,311,700 |
| 2026-06-11 | 15.82 | 16.69 | 15.65 | 16.67 | +5.04% | 68,062,000 |
| 2026-06-10 | 16.20 | 16.72 | 15.83 | 15.87 | -3.64% | 86,446,300 |
| 2026-06-09 | 16.40 | 17.10 | 15.65 | 16.47 | -0.18% | 79,913,900 |
| 2026-06-08 | 16.18 | 16.66 | 15.96 | 16.50 | +2.93% | 79,276,100 |
| 2026-06-05 | 16.73 | 16.99 | 15.68 | 16.03 | -6.53% | 81,749,100 |
| 2026-06-04 | 16.66 | 17.23 | 16.59 | 17.15 | +2.82% | 61,361,000 |
| 2026-06-03 | 17.38 | 17.46 | 16.58 | 16.68 | -5.98% | 74,026,300 |
| 2026-06-02 | 18.03 | 18.23 | 17.46 | 17.74 | -4.52% | 77,220,100 |
| 2026-06-01 | 18.15 | 18.80 | 17.69 | 18.58 | +1.98% | 96,709,700 |
| 2026-05-29 | 18.26 | 18.59 | 17.68 | 18.22 | +7.37% | 150,700,700 |
| 2026-05-28 | 16.02 | 17.08 | 15.82 | 16.97 | +4.95% | 69,767,900 |
| 2026-05-27 | 16.05 | 16.69 | 16.01 | 16.17 | +1.19% | 66,232,300 |
| 2026-05-26 | 16.48 | 16.95 | 15.86 | 15.98 | +2.30% | 80,583,400 |
| 2026-05-22 | 15.70 | 15.93 | 15.36 | 15.62 | -0.19% | 58,168,200 |
| 2026-05-21 | 15.62 | 15.79 | 15.35 | 15.65 | -0.25% | 48,956,400 |
| 2026-05-20 | 15.37 | 15.72 | 15.03 | 15.69 | +3.02% | 44,624,100 |
| 2026-05-19 | 15.61 | 15.64 | 14.92 | 15.23 | -3.06% | 63,763,200 |
| 2026-05-18 | 15.48 | 16.32 | 15.34 | 15.71 | +0.64% | 66,933,500 |
| 2026-05-15 | 15.70 | 15.84 | 15.38 | 15.61 | -2.56% | 50,125,000 |
| 2026-05-14 | 15.31 | 16.07 | 15.23 | 16.02 | +4.64% | 68,804,300 |
| 2026-05-13 | 15.71 | 15.71 | 15.21 | 15.31 | -3.71% | 59,964,500 |
| 2026-05-12 | 16.07 | 16.33 | 15.55 | 15.90 | -2.21% | 62,891,600 |
| 2026-05-11 | 15.80 | 16.32 | 15.77 | 16.26 | +3.24% | 70,912,400 |
| 2026-05-08 | 16.03 | 16.05 | 15.52 | 15.75 | -1.56% | 55,866,400 |
| 2026-05-07 | 16.26 | 16.46 | 15.83 | 16.00 | -1.84% | 58,428,800 |
| 2026-05-06 | 16.20 | 16.50 | 15.99 | 16.30 | +1.75% | 55,998,000 |
| 2026-05-05 | 16.17 | 16.31 | 15.94 | 16.02 | -1.11% | 53,952,900 |
| 2026-05-04 | 16.47 | 16.78 | 16.13 | 16.20 | -1.40% | 66,311,900 |
| 2026-05-01 | 16.23 | 16.80 | 15.88 | 16.43 | +2.05% | 79,288,500 |
| 2026-04-30 | 15.77 | 16.37 | 15.54 | 16.10 | +3.70% | 94,742,400 |
| 2026-04-29 | 16.55 | 16.59 | 15.50 | 15.53 | -15.44% | 200,480,800 |
| 2026-04-28 | 18.39 | 18.87 | 18.27 | 18.36 | -2.13% | 67,972,700 |
| 2026-04-27 | 18.48 | 19.17 | 18.39 | 18.76 | +1.74% | 47,554,300 |
| 2026-04-24 | 18.44 | 18.57 | 18.17 | 18.44 | +0.66% | 41,206,300 |
| 2026-04-23 | 18.77 | 18.90 | 17.93 | 18.32 | -3.88% | 51,760,700 |
| 2026-04-22 | 19.29 | 19.45 | 18.91 | 19.06 | +1.22% | 45,964,800 |
| 2026-04-21 | 19.51 | 19.77 | 18.69 | 18.83 | -3.44% | 65,672,700 |
| 2026-04-20 | 19.26 | 19.64 | 19.09 | 19.50 | +0.36% | 52,582,100 |
| 2026-04-17 | 19.60 | 20.13 | 19.39 | 19.43 | +2.10% | 73,610,400 |
| 2026-04-16 | 19.62 | 19.62 | 18.65 | 19.03 | +1.28% | 72,544,300 |
| 2026-04-15 | 18.47 | 18.82 | 18.17 | 18.79 | +4.91% | 71,398,000 |
| 2026-04-14 | 17.53 | 18.07 | 17.40 | 17.91 | +5.04% | 57,502,600 |
| 2026-04-13 | 16.00 | 17.06 | 15.96 | 17.05 | +5.12% | 50,542,200 |
| 2026-04-10 | 16.30 | 16.49 | 16.09 | 16.22 | -0.31% | 31,786,000 |
| 2026-04-09 | 16.39 | 16.47 | 15.91 | 16.27 | -1.33% | 43,999,800 |
| 2026-04-08 | 17.68 | 17.85 | 16.26 | 16.49 | +2.36% | 64,323,300 |
| 2026-04-07 | 16.16 | 16.36 | 15.91 | 16.11 | -0.98% | 41,359,100 |
| 2026-04-06 | 15.89 | 16.43 | 15.88 | 16.27 | +2.65% | 42,632,700 |
| 2026-04-02 | 15.19 | 15.89 | 14.93 | 15.85 | +1.41% | 53,233,600 |
| 2026-04-01 | 16.27 | 16.32 | 15.44 | 15.63 | -1.57% | 57,772,600 |
| 2026-03-31 | 15.45 | 16.02 | 15.31 | 15.88 | +4.82% | 51,654,300 |
| 2026-03-30 | 15.43 | 15.56 | 14.94 | 15.15 | -0.53% | 61,936,600 |
| 2026-03-27 | 15.67 | 15.69 | 15.15 | 15.23 | -4.03% | 54,978,600 |
| 2026-03-26 | 16.27 | 16.49 | 15.80 | 15.87 | -4.17% | 59,196,200 |
| 2026-03-25 | 17.04 | 17.34 | 16.52 | 16.56 | -0.84% | 45,542,800 |
| 2026-03-24 | 17.00 | 17.07 | 16.49 | 16.70 | -2.62% | 55,320,700 |
| 2026-03-23 | 17.16 | 17.41 | 16.84 | 17.15 | +1.48% | 71,455,700 |
| 2026-03-20 | 16.91 | 17.41 | 16.67 | 16.90 | -1.05% | 78,470,700 |
| 2026-03-19 | 16.75 | 17.30 | 16.58 | 17.08 | -0.58% | 72,088,500 |
| 2026-03-18 | 17.43 | 18.03 | 17.16 | 17.18 | -1.09% | 80,507,500 |
| 2026-03-17 | 17.72 | 18.25 | 16.48 | 17.37 | -1.47% | 160,394,800 |
| 2026-03-16 | 18.00 | 18.07 | 17.47 | 17.63 | -0.73% | 66,832,200 |
| 2026-03-13 | 17.80 | 18.15 | 17.53 | 17.76 | +0.34% | 56,401,700 |
| 2026-03-12 | 18.22 | 18.55 | 17.62 | 17.70 | -4.48% | 63,114,900 |
| 2026-03-11 | 18.39 | 18.85 | 17.97 | 18.53 | +1.31% | 59,435,000 |
| 2026-03-10 | 18.92 | 19.02 | 18.04 | 18.29 | -2.66% | 62,077,129 |
| 2026-03-09 | 18.33 | 18.95 | 17.77 | 18.79 | -0.58% | 75,562,766 |
| 2026-03-06 | 18.48 | 19.25 | 18.12 | 18.90 | -1.82% | 76,383,800 |
| 2026-03-05 | 18.65 | 19.48 | 18.64 | 19.25 | +2.94% | 68,834,400 |
| 2026-03-04 | 19.06 | 19.28 | 18.61 | 18.70 | +0.48% | 62,745,900 |
| 2026-03-03 | 18.00 | 19.04 | 17.69 | 18.61 | +1.20% | 71,879,300 |
| 2026-03-02 | 17.14 | 18.41 | 16.80 | 18.39 | +3.55% | 74,612,700 |
| 2026-02-27 | 18.16 | 18.21 | 17.31 | 17.76 | -7.02% | 115,602,700 |
| 2026-02-26 | 19.19 | 19.56 | 18.97 | 19.10 | -0.98% | 69,888,000 |
| 2026-02-25 | 19.28 | 19.62 | 18.93 | 19.29 | +3.38% | 67,462,500 |
| 2026-02-24 | 18.00 | 18.71 | 17.89 | 18.66 | +2.41% | 62,839,300 |
| 2026-02-23 | 18.73 | 18.75 | 17.58 | 18.22 | -4.21% | 82,932,900 |
| 2026-02-20 | 19.09 | 19.19 | 18.52 | 19.02 | -1.45% | 68,549,800 |
| 2026-02-19 | 19.33 | 19.48 | 18.97 | 19.30 | -1.23% | 53,391,100 |
| 2026-02-18 | 19.47 | 20.01 | 19.23 | 19.54 | +0.15% | 59,588,800 |
| 2026-02-17 | 19.41 | 19.84 | 19.11 | 19.51 | -0.51% | 49,681,800 |
| 2026-02-13 | 19.28 | 19.87 | 19.15 | 19.61 | +1.61% | 43,139,300 |
| 2026-02-12 | 20.79 | 20.79 | 19.04 | 19.30 | -6.08% | 63,515,100 |
| 2026-02-11 | 21.10 | 21.10 | 20.14 | 20.55 | -2.97% | 52,565,000 |
| 2026-02-10 | 21.09 | 22.00 | 21.05 | 21.18 | -0.80% | 55,796,600 |
| 2026-02-09 | 21.29 | 21.59 | 20.80 | 21.35 | +2.35% | 64,079,400 |
| 2026-02-06 | 20.29 | 21.16 | 20.04 | 20.86 | +7.19% | 67,020,900 |
| 2026-02-05 | 20.23 | 20.40 | 19.19 | 19.46 | -6.22% | 87,454,700 |
| 2026-02-04 | 21.49 | 21.77 | 20.07 | 20.75 | -4.64% | 85,930,900 |
| 2026-02-03 | 23.05 | 23.36 | 21.02 | 21.76 | -1.45% | 92,380,200 |
| 2026-02-02 | 22.51 | 23.00 | 21.86 | 22.08 | -3.20% | 64,063,800 |
| 2026-01-30 | 25.43 | 25.47 | 22.31 | 22.81 | -6.36% | 131,667,900 |
| 2026-01-29 | 24.86 | 25.12 | 24.05 | 24.36 | -0.98% | 67,935,300 |
| 2026-01-28 | 25.50 | 25.79 | 24.57 | 24.60 | -3.38% | 48,776,100 |
| 2026-01-27 | 25.90 | 25.93 | 25.21 | 25.46 | -1.32% | 38,768,100 |
| 2026-01-26 | 25.90 | 26.40 | 25.77 | 25.80 | -0.19% | 36,320,300 |
| 2026-01-23 | 26.00 | 26.13 | 25.60 | 25.85 | -0.92% | 34,264,200 |
| 2026-01-22 | 26.18 | 26.39 | 26.00 | 26.09 | +1.76% | 35,356,300 |
| 2026-01-21 | 25.50 | 26.05 | 24.95 | 25.64 | +0.59% | 50,248,300 |
| 2026-01-20 | 25.44 | 26.34 | 25.21 | 25.49 | -2.45% | 37,001,100 |
| 2026-01-16 | 26.54 | 26.78 | 26.01 | 26.13 | -1.17% | 40,832,300 |
| 2026-01-15 | 26.81 | 27.33 | 26.21 | 26.44 | -0.86% | 47,958,300 |
| 2026-01-14 | 27.00 | 27.09 | 25.92 | 26.67 | -1.73% | 40,864,200 |
| 2026-01-13 | 26.70 | 27.20 | 26.22 | 27.14 | +2.03% | 45,562,900 |
| 2026-01-12 | 27.29 | 27.32 | 26.20 | 26.60 | -2.92% | 49,134,000 |
| 2026-01-09 | 27.80 | 28.38 | 27.23 | 27.40 | -1.15% | 43,777,000 |
| 2026-01-08 | 27.00 | 28.05 | 26.57 | 27.72 | +2.67% | 50,496,100 |
| 2026-01-07 | 26.86 | 27.18 | 26.36 | 27.00 | +0.07% | 43,444,900 |
| 2026-01-06 | 29.23 | 29.30 | 26.03 | 26.98 | -7.86% | 120,271,300 |
| 2026-01-05 | 27.81 | 29.86 | 27.60 | 29.28 | +6.63% | 73,826,300 |
| 2026-01-02 | 26.66 | 27.50 | 25.79 | 27.46 | +4.89% | 55,065,600 |
| 2025-12-31 | 26.68 | 26.90 | 26.06 | 26.18 | -1.43% | 34,070,300 |
| 2025-12-30 | 27.03 | 27.14 | 26.54 | 26.56 | -0.97% | 28,429,400 |
| 2025-12-29 | 26.87 | 27.41 | 26.74 | 26.82 | -0.92% | 26,021,100 |
| 2025-12-26 | 27.54 | 27.55 | 27.03 | 27.07 | -1.49% | 24,735,600 |
| 2025-12-24 | 27.17 | 27.54 | 27.03 | 27.48 | +1.07% | 14,424,700 |
| 2025-12-23 | 27.07 | 27.34 | 26.82 | 27.19 | -0.59% | 26,377,300 |
| 2025-12-22 | 27.59 | 27.62 | 27.10 | 27.35 | +0.40% | 36,160,700 |
| 2025-12-19 | 26.62 | 27.37 | 26.28 | 27.24 | +3.61% | 43,950,600 |
| 2025-12-18 | 26.18 | 26.71 | 25.95 | 26.29 | +4.04% | 45,162,700 |
| 2025-12-17 | 26.64 | 26.84 | 25.17 | 25.27 | -4.93% | 49,987,000 |
| 2025-12-16 | 25.74 | 26.74 | 25.72 | 26.58 | +2.94% | 44,364,700 |
| 2025-12-15 | 27.43 | 27.48 | 25.79 | 25.82 | -5.35% | 50,190,000 |
| 2025-12-12 | 27.14 | 27.50 | 26.20 | 27.28 | +0.78% | 55,003,200 |
| 2025-12-11 | 26.84 | 27.28 | 26.55 | 27.07 | -0.07% | 42,165,600 |
| 2025-12-10 | 26.65 | 27.68 | 26.48 | 27.09 | +0.97% | 61,267,500 |
| 2025-12-09 | 27.24 | 27.45 | 26.55 | 26.83 | -2.83% | 57,832,100 |
| 2025-12-08 | 27.73 | 27.83 | 27.05 | 27.61 | -0.61% | 65,462,200 |
| 2025-12-05 | 27.36 | 27.93 | 26.93 | 27.78 | -6.15% | 138,363,300 |
| 2025-12-04 | 29.04 | 29.70 | 28.48 | 29.60 | +1.82% | 63,446,300 |
| 2025-12-03 | 29.43 | 29.93 | 29.02 | 29.07 | -1.49% | 52,091,100 |
| 2025-12-02 | 29.39 | 30.42 | 29.32 | 29.51 | +1.65% | 59,744,800 |
| 2025-12-01 | 28.83 | 29.70 | 28.67 | 29.03 | -2.32% | 47,130,600 |
| 2025-11-28 | 28.79 | 29.75 | 28.45 | 29.72 | +4.32% | 26,903,900 |
| 2025-11-26 | 28.71 | 29.25 | 28.31 | 28.49 | +0.56% | 56,355,000 |
| 2025-11-25 | 26.98 | 28.45 | 26.63 | 28.33 | +3.39% | 56,810,400 |
| 2025-11-24 | 25.83 | 27.61 | 25.66 | 27.40 | +8.77% | 63,707,200 |
| 2025-11-21 | 24.63 | 25.45 | 23.52 | 25.19 | +1.12% | 90,228,900 |
| 2025-11-20 | 27.88 | 28.57 | 24.75 | 24.91 | -6.77% | 98,241,000 |
| 2025-11-19 | 26.48 | 26.85 | 25.56 | 26.72 | +1.83% | 63,026,400 |
| 2025-11-18 | 26.51 | 27.00 | 25.71 | 26.24 | -2.96% | 66,837,600 |
| 2025-11-17 | 27.71 | 27.95 | 26.55 | 27.04 | -2.80% | 75,957,500 |
| 2025-11-14 | 27.00 | 29.07 | 26.53 | 27.82 | -2.01% | 87,118,500 |
| 2025-11-13 | 31.73 | 31.75 | 28.15 | 28.39 | -11.86% | 117,242,200 |
| 2025-11-12 | 31.18 | 32.73 | 30.96 | 32.21 | +4.07% | 102,911,700 |
| 2025-11-11 | 30.25 | 30.99 | 29.86 | 30.95 | +1.34% | 64,599,400 |
| 2025-11-10 | 29.06 | 30.97 | 28.84 | 30.54 | +8.26% | 93,548,100 |
| 2025-11-07 | 26.52 | 28.24 | 25.66 | 28.21 | +3.87% | 78,769,400 |
| 2025-11-06 | 30.13 | 30.86 | 27.13 | 27.16 | -9.68% | 88,016,900 |
| 2025-11-05 | 29.52 | 30.37 | 29.01 | 30.07 | +2.38% | 57,853,300 |
| 2025-11-04 | 29.30 | 30.79 | 28.69 | 29.37 | -4.11% | 71,481,000 |
| 2025-11-03 | 29.66 | 31.22 | 29.33 | 30.63 | +3.20% | 90,431,700 |
| 2025-10-31 | 29.69 | 29.86 | 28.49 | 29.68 | +2.24% | 66,924,000 |
| 2025-10-30 | 30.43 | 30.91 | 28.98 | 29.03 | -6.05% | 70,598,700 |
| 2025-10-29 | 31.50 | 32.56 | 30.14 | 30.90 | -2.40% | 95,429,700 |
| 2025-10-28 | 30.99 | 31.98 | 28.80 | 31.66 | +5.53% | 183,013,600 |
| 2025-10-27 | 30.00 | 30.20 | 29.27 | 30.00 | +3.41% | 82,986,500 |
| 2025-10-24 | 28.84 | 29.87 | 28.70 | 29.01 | +3.31% | 53,154,700 |
| 2025-10-23 | 27.33 | 28.59 | 27.20 | 28.08 | +3.27% | 51,151,800 |
| 2025-10-22 | 28.49 | 28.80 | 26.38 | 27.19 | -5.43% | 72,894,600 |
| 2025-10-21 | 28.56 | 29.07 | 28.15 | 28.75 | +0.24% | 56,408,100 |
| 2025-10-20 | 27.20 | 28.93 | 27.06 | 28.68 | +8.06% | 71,880,800 |
| 2025-10-17 | 26.10 | 26.92 | 26.01 | 26.54 | -0.23% | 48,123,300 |
| 2025-10-16 | 28.07 | 28.44 | 26.25 | 26.60 | -5.10% | 73,472,500 |
| 2025-10-15 | 28.20 | 29.09 | 27.56 | 28.03 | +0.57% | 67,849,600 |
| 2025-10-14 | 26.51 | 28.35 | 25.75 | 27.87 | +2.69% | 75,502,500 |
| 2025-10-13 | 27.07 | 27.43 | 26.47 | 27.14 | +3.63% | 62,676,100 |
| 2025-10-10 | 28.55 | 29.80 | 26.13 | 26.19 | -7.94% | 106,425,800 |
| 2025-10-09 | 28.04 | 28.69 | 27.75 | 28.45 | +1.53% | 66,863,900 |
| 2025-10-08 | 28.49 | 28.71 | 27.64 | 28.02 | -0.43% | 84,643,200 |
| 2025-10-07 | 27.10 | 28.84 | 26.68 | 28.14 | +6.75% | 121,607,800 |
| 2025-10-06 | 25.77 | 27.14 | 25.31 | 26.36 | +4.44% | 97,325,600 |
| 2025-10-03 | 26.10 | 26.18 | 24.84 | 25.24 | -2.81% | 78,751,700 |
| 2025-10-02 | 26.33 | 26.35 | 25.45 | 25.97 | +0.82% | 65,256,700 |
| 2025-10-01 | 26.73 | 27.33 | 25.64 | 25.76 | -2.50% | 81,148,100 |
| 2025-09-30 | 27.47 | 27.61 | 25.70 | 26.42 | -4.10% | 94,402,900 |
| 2025-09-29 | 28.36 | 28.63 | 27.11 | 27.55 | -1.54% | 60,395,300 |
| 2025-09-26 | 28.37 | 28.48 | 27.56 | 27.98 | -0.50% | 36,585,300 |
| 2025-09-25 | 27.76 | 28.67 | 27.06 | 28.12 | -1.13% | 49,863,500 |
| 2025-09-24 | 29.50 | 29.67 | 28.35 | 28.44 | -2.23% | 46,087,500 |
| 2025-09-23 | 29.80 | 30.14 | 28.85 | 29.09 | -2.42% | 47,417,500 |
| 2025-09-22 | 29.30 | 30.30 | 28.97 | 29.81 | +1.02% | 64,448,300 |
| 2025-09-19 | 28.27 | 29.63 | 28.24 | 29.51 | +4.98% | 74,760,900 |
| 2025-09-18 | 27.59 | 28.58 | 27.08 | 28.11 | +3.57% | 71,508,300 |
| 2025-09-17 | 27.25 | 27.46 | 26.13 | 27.14 | -1.02% | 73,319,900 |
| 2025-09-16 | 27.79 | 27.88 | 26.63 | 27.42 | -0.90% | 67,268,500 |
| 2025-09-15 | 27.25 | 27.77 | 26.93 | 27.67 | +4.22% | 66,929,400 |
| 2025-09-12 | 26.00 | 26.69 | 25.77 | 26.55 | +2.27% | 61,305,200 |
| 2025-09-11 | 25.76 | 26.60 | 25.62 | 25.96 | +1.72% | 54,719,200 |
| 2025-09-10 | 26.29 | 26.86 | 25.30 | 25.52 | -1.73% | 63,942,200 |
| 2025-09-09 | 26.02 | 26.19 | 25.55 | 25.97 | +0.04% | 49,113,000 |
| 2025-09-08 | 25.81 | 26.10 | 25.05 | 25.96 | +1.41% | 55,972,700 |
| 2025-09-05 | 25.77 | 25.97 | 24.18 | 25.60 | +0.87% | 71,312,300 |
| 2025-09-04 | 24.33 | 25.54 | 24.24 | 25.38 | +3.63% | 51,599,700 |
| 2025-09-03 | 25.06 | 25.11 | 24.39 | 24.49 | -1.69% | 48,252,800 |
| 2025-09-02 | 24.50 | 25.28 | 23.70 | 24.91 | -2.47% | 76,177,300 |
| 2025-08-29 | 26.16 | 26.42 | 25.21 | 25.54 | -1.92% | 54,432,500 |
| 2025-08-28 | 25.02 | 26.33 | 25.00 | 26.04 | +4.33% | 68,314,800 |
| 2025-08-27 | 25.61 | 25.81 | 24.88 | 24.96 | -2.58% | 54,456,400 |
| 2025-08-26 | 26.20 | 26.61 | 25.50 | 25.62 | -2.03% | 125,930,100 |
| 2025-08-25 | 25.18 | 26.38 | 24.81 | 26.15 | +4.52% | 90,233,000 |
| 2025-08-22 | 23.16 | 25.25 | 22.90 | 25.02 | +7.24% | 101,606,500 |
| 2025-08-21 | 22.44 | 23.37 | 22.31 | 23.33 | +3.60% | 53,440,700 |
| 2025-08-20 | 22.42 | 22.72 | 21.21 | 22.52 | -1.01% | 87,818,300 |
| 2025-08-19 | 24.61 | 24.91 | 22.69 | 22.75 | -6.11% | 82,575,000 |
| 2025-08-18 | 23.69 | 24.23 | 23.41 | 24.23 | +1.94% | 45,472,900 |
| 2025-08-15 | 23.29 | 23.86 | 22.61 | 23.77 | +2.06% | 44,765,000 |
| 2025-08-14 | 23.42 | 23.95 | 22.74 | 23.29 | -2.18% | 52,370,500 |
| 2025-08-13 | 24.18 | 24.50 | 23.09 | 23.81 | +0.68% | 68,665,800 |
| 2025-08-12 | 22.62 | 23.73 | 22.52 | 23.65 | +5.49% | 56,583,300 |
| 2025-08-11 | 22.10 | 23.14 | 21.71 | 22.42 | +1.45% | 58,462,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+17.03%). Worst month: Mar (-13.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SoFi Technologies Inc.'s (SOFI) latest close?
18.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOFI's 52-week high and low?
32.73 high and 14.88 low over the trailing 52 weeks, as of 2026-08-07.
What is SoFi Technologies Inc.'s strongest and weakest month historically?
Historically, SOFI's strongest calendar month has been Jul (average +17.03%) and its weakest Mar (average -13.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.