SoFi Technologies Inc. (SOFI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 46 · quality 40 · valuation 40), as of 2026-10-31.
Signal: Recovery attempt under the 200-day — Trades +1.1% vs the 50-day and -5.8% vs the 200-day average, 48.8% below the 52-week high and +20.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: SoFi Technologies Inc. trades 1.1% above its 50-day and 5.8% below its 200-day moving average. (as of 2026-10-30)

SoFi Technologies offers consumer financial services through three segments: Lending, Technology Platform and Financial Services. It lets members borrow, save, spend and invest through products such as personal loans, SoFi Money and SoFi Invest, and it runs Galileo and Technisys, platforms that process accounts and payments for other banks and fintechs.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SOFI overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.07	17.32	16.44	16.76	-4.83%	64,103,556
2026-10-29	16.93	17.63	16.87	17.61	+2.74%	65,396,000
2026-10-28	16.56	17.25	16.55	17.14	+4.51%	82,318,800
2026-10-27	15.98	16.76	15.67	16.40	+13.42%	160,995,100
2026-10-26	14.54	14.67	14.40	14.46	-1.06%	43,286,500
2026-10-23	14.55	14.71	14.23	14.62	-1.05%	38,901,500
2026-10-22	14.57	15.07	14.57	14.77	-0.87%	41,048,400
2026-10-21	14.84	15.11	14.65	14.90	+1.50%	33,652,600
2026-10-20	14.20	14.99	14.18	14.68	+2.66%	45,156,800
2026-10-19	14.75	14.76	14.27	14.30	-1.72%	39,764,900
2026-10-16	15.07	15.54	14.33	14.55	-3.58%	59,576,000
2026-10-15	13.89	15.13	13.86	15.09	+6.12%	62,946,600
2026-10-14	14.92	15.04	13.92	14.22	-6.69%	92,173,600
2026-10-13	15.12	15.33	15.09	15.24	+0.07%	31,007,100
2026-10-12	15.47	15.68	15.19	15.23	-3.61%	40,615,900
2026-10-09	15.76	15.85	15.46	15.80	+1.22%	29,293,800
2026-10-08	15.40	15.65	15.25	15.61	-0.32%	49,893,700
2026-10-07	15.56	15.69	15.45	15.66	-0.63%	32,992,200
2026-10-06	16.01	16.16	15.73	15.76	-1.01%	39,079,800
2026-10-05	15.77	16.19	15.74	15.92	+0.95%	48,168,200
2026-10-02	16.14	16.25	15.72	15.77	-0.44%	49,554,100
2026-10-01	15.79	16.03	15.53	15.84	+0.76%	37,333,300
2026-09-30	15.94	16.17	15.71	15.72	-1.19%	41,349,800
2026-09-29	16.11	16.21	15.86	15.91	-0.13%	36,075,300
2026-09-28	16.32	16.42	15.87	15.93	-3.92%	58,726,400
2026-09-25	16.79	16.92	16.55	16.58	-1.31%	31,590,800
2026-09-24	16.50	16.87	16.20	16.80	+1.51%	50,280,000
2026-09-23	17.02	17.14	16.52	16.55	-3.55%	57,005,800
2026-09-22	17.93	17.96	17.00	17.16	+1.12%	98,867,100
2026-09-21	17.46	17.52	16.83	16.97	+0.06%	64,534,900
2026-09-18	16.83	17.06	16.66	16.96	+1.37%	44,231,500
2026-09-17	17.34	17.37	16.70	16.73	-0.65%	43,224,700
2026-09-16	17.11	17.16	16.53	16.84	-1.35%	49,445,100
2026-09-15	17.50	17.59	16.94	17.07	-3.29%	50,242,400
2026-09-14	17.00	17.75	17.00	17.65	+1.91%	33,181,800
2026-09-11	17.32	17.50	17.12	17.32	+0.64%	24,556,600
2026-09-10	17.03	17.39	16.93	17.21	-0.69%	31,532,500
2026-09-09	17.97	18.01	17.33	17.33	-3.78%	39,837,400
2026-09-08	18.22	18.35	17.89	18.01	-1.15%	30,403,800
2026-09-04	18.08	18.34	17.96	18.22	-1.57%	29,121,700
2026-09-03	18.00	18.71	17.99	18.51	+3.76%	43,721,900
2026-09-02	17.05	17.94	16.92	17.84	+4.63%	40,591,600
2026-09-01	17.55	17.66	16.98	17.05	-4.64%	41,914,000
2026-08-31	17.75	17.96	17.55	17.88	-1.00%	36,601,500
2026-08-28	19.20	19.50	18.03	18.06	-5.84%	45,674,400
2026-08-27	19.00	19.47	18.59	19.18	+1.80%	37,635,800
2026-08-26	18.97	19.32	18.71	18.84	-0.84%	36,525,600
2026-08-25	18.33	19.02	18.07	19.00	+4.17%	40,267,441
2026-08-24	18.73	18.89	18.21	18.24	-3.54%	33,512,891
2026-08-21	18.18	19.17	18.07	18.91	+5.52%	62,406,100
2026-08-20	18.92	19.00	17.72	17.92	-2.71%	45,494,500
2026-08-19	17.86	18.72	17.84	18.42	+4.30%	42,854,300
2026-08-18	17.91	18.31	17.64	17.66	-3.55%	32,609,400
2026-08-17	18.68	18.96	18.17	18.31	+0.11%	70,070,100
2026-08-14	18.46	18.58	18.28	18.29	-0.76%	34,301,800
2026-08-13	18.10	18.65	17.88	18.43	+2.73%	61,870,100
2026-08-12	18.37	18.40	17.65	17.94	-0.22%	37,161,800
2026-08-11	18.21	18.41	17.83	17.98	-0.77%	38,901,400
2026-08-10	18.38	18.43	17.99	18.12	-1.41%	38,213,700
2026-08-07	18.46	18.54	18.02	18.38	+1.55%	51,642,400
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

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).

Jan+7.47%
Feb-5.00%
Mar-13.12%
Apr+1.32%
May+10.95%
Jun+12.41%
Jul+17.03%
Aug+3.68%
Sep-1.61%
Oct+15.99%
Nov+6.53%
Dec+2.83%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is SoFi Technologies Inc.'s (SOFI) latest close?

16.76 on 2026-10-30, from the Closelook data lake's daily price record.

What is SOFI's 52-week high and low?

32.73 high and 13.86 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is SoFi Technologies Inc.'s Closelooknet score?

44 out of 100 (momentum 46 · quality 40 · valuation 40), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SOFI?

Recovery attempt under the 200-day: Trades +1.1% vs the 50-day and -5.8% vs the 200-day average, 48.8% below the 52-week high and +20.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SOFI above its 50-day and 200-day moving averages?

SoFi Technologies Inc. trades 1.1% above its 50-day and 5.8% below its 200-day moving average (8.6% above its 20-day). As of 2026-10-30.