SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.70 | 7.90 | 7.58 | 7.87 | 7.87 | 83,828,100 |
| 25 abr 2024 | 7.42 | 7.60 | 7.26 | 7.59 | 7.59 | 47,658,800 |
| 24 abr 2024 | 7.61 | 7.68 | 7.46 | 7.60 | 7.60 | 39,726,800 |
| 23 abr 2024 | 7.24 | 7.59 | 7.22 | 7.58 | 7.58 | 40,321,500 |
| 22 abr 2024 | 7.17 | 7.29 | 7.11 | 7.25 | 7.25 | 31,327,400 |
| 19 abr 2024 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | 36,530,500 |
| 18 abr 2024 | 7.16 | 7.38 | 7.07 | 7.13 | 7.13 | 34,419,100 |
| 17 abr 2024 | 7.23 | 7.34 | 7.12 | 7.16 | 7.16 | 29,625,600 |
| 16 abr 2024 | 7.05 | 7.28 | 6.97 | 7.20 | 7.20 | 34,200,500 |
| 15 abr 2024 | 7.33 | 7.42 | 7.08 | 7.12 | 7.12 | 33,759,400 |
| 12 abr 2024 | 7.56 | 7.60 | 7.30 | 7.33 | 7.33 | 36,044,300 |
| 11 abr 2024 | 7.57 | 7.64 | 7.43 | 7.64 | 7.64 | 28,651,700 |
| 10 abr 2024 | 7.65 | 7.80 | 7.48 | 7.56 | 7.56 | 53,826,100 |
| 09 abr 2024 | 7.82 | 7.94 | 7.73 | 7.89 | 7.89 | 46,554,000 |
| 08 abr 2024 | 7.51 | 7.77 | 7.50 | 7.76 | 7.76 | 56,858,200 |
| 05 abr 2024 | 7.30 | 7.46 | 7.25 | 7.40 | 7.40 | 29,121,300 |
| 04 abr 2024 | 7.65 | 7.71 | 7.27 | 7.31 | 7.31 | 49,594,100 |
| 03 abr 2024 | 7.31 | 7.58 | 7.23 | 7.54 | 7.54 | 50,638,600 |
| 02 abr 2024 | 7.05 | 7.22 | 6.97 | 7.20 | 7.20 | 29,678,800 |
| 01 abr 2024 | 7.31 | 7.34 | 7.12 | 7.22 | 7.22 | 31,681,900 |
| 28 mar 2024 | 7.33 | 7.47 | 7.29 | 7.30 | 7.30 | 30,108,100 |
| 27 mar 2024 | 7.28 | 7.37 | 7.17 | 7.36 | 7.36 | 34,738,800 |
| 26 mar 2024 | 7.35 | 7.46 | 7.16 | 7.20 | 7.20 | 39,576,600 |
| 25 mar 2024 | 7.28 | 7.60 | 7.25 | 7.45 | 7.45 | 27,430,900 |
| 22 mar 2024 | 7.32 | 7.41 | 7.24 | 7.30 | 7.30 | 23,188,400 |
| 21 mar 2024 | 7.55 | 7.57 | 7.36 | 7.44 | 7.44 | 56,091,900 |
| 20 mar 2024 | 6.93 | 7.37 | 6.87 | 7.36 | 7.36 | 61,455,100 |
| 19 mar 2024 | 6.92 | 7.03 | 6.82 | 6.92 | 6.92 | 50,479,000 |
| 18 mar 2024 | 7.07 | 7.11 | 6.86 | 7.08 | 7.08 | 47,168,400 |
| 15 mar 2024 | 7.03 | 7.05 | 6.91 | 7.03 | 7.03 | 52,674,400 |
| 14 mar 2024 | 7.33 | 7.35 | 6.99 | 7.05 | 7.05 | 69,575,100 |
| 13 mar 2024 | 7.43 | 7.56 | 7.36 | 7.38 | 7.38 | 42,118,300 |
| 12 mar 2024 | 7.68 | 7.69 | 7.38 | 7.48 | 7.48 | 49,576,500 |
| 11 mar 2024 | 7.80 | 7.95 | 7.61 | 7.68 | 7.68 | 59,023,000 |
| 08 mar 2024 | 7.52 | 7.83 | 7.47 | 7.71 | 7.71 | 76,490,500 |
| 07 mar 2024 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | 83,118,900 |
| 06 mar 2024 | 7.37 | 7.62 | 7.05 | 7.40 | 7.40 | 131,025,300 |
| 05 mar 2024 | 8.07 | 8.20 | 7.26 | 7.27 | 7.27 | 187,827,900 |
| 04 mar 2024 | 9.05 | 9.13 | 8.57 | 8.58 | 8.58 | 35,426,400 |
| 01 mar 2024 | 8.99 | 9.04 | 8.77 | 8.99 | 8.99 | 26,200,600 |
| 29 feb 2024 | 9.07 | 9.14 | 8.82 | 8.98 | 8.98 | 29,742,200 |
| 28 feb 2024 | 9.04 | 9.18 | 8.83 | 8.86 | 8.86 | 42,120,700 |
| 27 feb 2024 | 8.75 | 9.17 | 8.70 | 9.15 | 9.15 | 66,939,300 |
| 26 feb 2024 | 8.19 | 8.69 | 8.16 | 8.54 | 8.54 | 46,576,100 |
| 23 feb 2024 | 8.17 | 8.37 | 8.11 | 8.17 | 8.17 | 27,447,600 |
| 22 feb 2024 | 8.24 | 8.35 | 8.14 | 8.16 | 8.16 | 30,401,200 |
| 21 feb 2024 | 8.34 | 8.35 | 8.10 | 8.11 | 8.11 | 39,260,200 |
| 20 feb 2024 | 8.29 | 8.52 | 8.21 | 8.51 | 8.51 | 39,814,900 |
| 16 feb 2024 | 8.44 | 8.58 | 8.27 | 8.36 | 8.36 | 50,285,500 |
| 15 feb 2024 | 8.50 | 8.55 | 8.34 | 8.53 | 8.53 | 40,691,500 |
| 14 feb 2024 | 8.15 | 8.43 | 8.10 | 8.42 | 8.42 | 44,248,000 |
| 13 feb 2024 | 7.84 | 8.20 | 7.78 | 8.02 | 8.02 | 62,894,400 |
| 12 feb 2024 | 8.12 | 8.50 | 8.10 | 8.33 | 8.33 | 44,804,100 |
| 09 feb 2024 | 8.19 | 8.35 | 8.08 | 8.13 | 8.13 | 40,417,500 |
| 08 feb 2024 | 7.70 | 8.14 | 7.66 | 8.08 | 8.08 | 49,560,500 |
| 07 feb 2024 | 7.82 | 7.83 | 7.57 | 7.66 | 7.66 | 37,544,900 |
| 06 feb 2024 | 7.59 | 7.88 | 7.53 | 7.80 | 7.80 | 44,063,700 |
| 05 feb 2024 | 7.70 | 7.76 | 7.45 | 7.58 | 7.58 | 42,003,000 |
| 02 feb 2024 | 7.58 | 7.95 | 7.47 | 7.88 | 7.88 | 53,205,100 |
| 01 feb 2024 | 7.93 | 7.96 | 7.57 | 7.73 | 7.73 | 76,525,400 |
| 31 ene 2024 | 8.09 | 8.34 | 7.81 | 7.83 | 7.83 | 110,241,400 |
| 30 ene 2024 | 9.03 | 9.40 | 8.38 | 8.40 | 8.40 | 119,356,000 |
| 29 ene 2024 | 8.82 | 9.45 | 8.62 | 9.16 | 9.16 | 286,380,900 |
| 26 ene 2024 | 7.69 | 7.83 | 7.52 | 7.62 | 7.62 | 72,566,000 |
| 25 ene 2024 | 7.66 | 7.75 | 7.55 | 7.65 | 7.65 | 49,509,400 |
| 24 ene 2024 | 7.89 | 7.94 | 7.53 | 7.56 | 7.56 | 41,431,000 |
| 23 ene 2024 | 8.10 | 8.14 | 7.73 | 7.75 | 7.75 | 45,600,700 |
| 22 ene 2024 | 7.83 | 8.33 | 7.72 | 7.92 | 7.92 | 69,046,700 |
| 19 ene 2024 | 7.45 | 7.50 | 7.21 | 7.49 | 7.49 | 39,811,300 |
| 18 ene 2024 | 7.62 | 7.63 | 7.23 | 7.41 | 7.41 | 47,079,900 |
| 17 ene 2024 | 7.53 | 7.58 | 7.37 | 7.53 | 7.53 | 41,129,900 |
| 16 ene 2024 | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | 38,223,300 |
| 12 ene 2024 | 8.17 | 8.30 | 7.81 | 7.89 | 7.89 | 49,156,500 |
| 11 ene 2024 | 8.41 | 8.43 | 8.06 | 8.17 | 8.17 | 46,166,600 |
| 10 ene 2024 | 8.33 | 8.60 | 8.14 | 8.48 | 8.48 | 39,487,200 |
| 09 ene 2024 | 8.40 | 8.52 | 8.28 | 8.32 | 8.32 | 26,168,200 |
| 08 ene 2024 | 8.25 | 8.62 | 8.23 | 8.53 | 8.53 | 32,042,200 |
| 05 ene 2024 | 8.27 | 8.50 | 8.16 | 8.22 | 8.22 | 39,621,600 |
| 04 ene 2024 | 8.35 | 8.59 | 8.17 | 8.42 | 8.42 | 37,398,900 |
| 03 ene 2024 | 8.91 | 9.03 | 8.28 | 8.31 | 8.31 | 82,970,700 |
| 02 ene 2024 | 9.71 | 9.81 | 9.52 | 9.65 | 9.65 | 38,035,000 |
| 29 dic 2023 | 10.25 | 10.30 | 9.81 | 9.95 | 9.95 | 38,152,600 |
| 28 dic 2023 | 10.28 | 10.39 | 10.19 | 10.28 | 10.28 | 26,416,400 |
| 27 dic 2023 | 10.01 | 10.49 | 10.00 | 10.32 | 10.32 | 44,253,700 |
| 26 dic 2023 | 9.83 | 9.99 | 9.74 | 9.96 | 9.96 | 26,013,700 |
| 22 dic 2023 | 9.77 | 9.88 | 9.59 | 9.71 | 9.71 | 29,080,400 |
| 21 dic 2023 | 9.53 | 9.67 | 9.39 | 9.64 | 9.64 | 41,803,000 |
| 20 dic 2023 | 9.91 | 10.16 | 9.23 | 9.31 | 9.31 | 75,814,700 |
| 19 dic 2023 | 9.78 | 9.99 | 9.66 | 9.94 | 9.94 | 51,836,700 |
| 18 dic 2023 | 9.30 | 9.79 | 9.21 | 9.66 | 9.66 | 48,816,300 |
| 15 dic 2023 | 9.53 | 9.57 | 9.14 | 9.35 | 9.35 | 52,489,000 |
| 14 dic 2023 | 9.11 | 9.84 | 9.09 | 9.47 | 9.47 | 92,753,900 |
| 13 dic 2023 | 7.98 | 8.96 | 7.84 | 8.94 | 8.94 | 75,424,700 |
| 12 dic 2023 | 8.07 | 8.10 | 7.82 | 7.95 | 7.95 | 26,087,100 |
| 11 dic 2023 | 8.12 | 8.27 | 8.00 | 8.07 | 8.07 | 24,365,600 |
| 08 dic 2023 | 7.95 | 8.22 | 7.88 | 8.13 | 8.13 | 34,463,500 |
| 07 dic 2023 | 7.98 | 8.14 | 7.88 | 7.96 | 7.96 | 30,489,200 |
| 06 dic 2023 | 8.14 | 8.45 | 7.86 | 7.89 | 7.89 | 51,458,700 |
| 05 dic 2023 | 7.89 | 8.03 | 7.75 | 7.99 | 7.99 | 30,468,400 |
| 04 dic 2023 | 7.71 | 8.25 | 7.65 | 7.96 | 7.96 | 45,245,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.