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:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 5.88 | 6.18 | 5.79 | 6.13 | 6.13 | 87,489,500 |
| 23 jun 2022 | 5.65 | 5.92 | 5.63 | 5.78 | 5.78 | 28,993,800 |
| 22 jun 2022 | 5.62 | 5.82 | 5.54 | 5.60 | 5.60 | 34,436,600 |
| 21 jun 2022 | 5.82 | 5.98 | 5.72 | 5.72 | 5.72 | 32,297,200 |
| 17 jun 2022 | 5.57 | 5.85 | 5.51 | 5.70 | 5.70 | 53,932,900 |
| 16 jun 2022 | 5.71 | 5.84 | 5.44 | 5.47 | 5.47 | 32,073,700 |
| 15 jun 2022 | 5.95 | 6.17 | 5.68 | 5.94 | 5.94 | 59,845,400 |
| 14 jun 2022 | 5.75 | 6.04 | 5.72 | 5.93 | 5.93 | 39,077,700 |
| 13 jun 2022 | 5.61 | 5.74 | 5.34 | 5.61 | 5.61 | 51,080,200 |
| 10 jun 2022 | 5.97 | 6.25 | 5.85 | 5.94 | 5.94 | 37,492,800 |
| 09 jun 2022 | 6.68 | 6.69 | 6.11 | 6.11 | 6.11 | 35,450,400 |
| 08 jun 2022 | 6.78 | 6.97 | 6.61 | 6.66 | 6.66 | 30,467,700 |
| 07 jun 2022 | 6.75 | 6.90 | 6.67 | 6.86 | 6.86 | 26,378,400 |
| 06 jun 2022 | 7.08 | 7.26 | 6.77 | 6.86 | 6.86 | 39,384,000 |
| 03 jun 2022 | 7.15 | 7.25 | 6.89 | 6.98 | 6.98 | 29,283,300 |
| 02 jun 2022 | 7.04 | 7.42 | 6.95 | 7.42 | 7.42 | 28,783,000 |
| 01 jun 2022 | 7.49 | 7.62 | 6.95 | 7.05 | 7.05 | 36,804,600 |
| 31 may 2022 | 7.49 | 7.70 | 7.26 | 7.48 | 7.48 | 61,518,900 |
| 27 may 2022 | 7.29 | 7.68 | 7.19 | 7.55 | 7.55 | 38,264,400 |
| 26 may 2022 | 7.07 | 7.39 | 6.91 | 7.14 | 7.14 | 35,132,100 |
| 25 may 2022 | 6.74 | 7.16 | 6.68 | 7.01 | 7.01 | 35,566,800 |
| 24 may 2022 | 7.07 | 7.15 | 6.62 | 6.72 | 6.72 | 38,264,600 |
| 23 may 2022 | 7.36 | 7.49 | 7.10 | 7.27 | 7.27 | 33,054,600 |
| 20 may 2022 | 8.02 | 8.04 | 7.13 | 7.49 | 7.49 | 56,792,900 |
| 19 may 2022 | 7.25 | 7.99 | 7.15 | 7.75 | 7.75 | 57,737,200 |
| 18 may 2022 | 6.93 | 7.56 | 6.80 | 7.23 | 7.23 | 54,156,900 |
| 17 may 2022 | 7.09 | 7.34 | 6.96 | 7.05 | 7.05 | 54,578,600 |
| 16 may 2022 | 7.02 | 7.24 | 6.84 | 6.91 | 6.91 | 60,528,400 |
| 13 may 2022 | 6.08 | 6.86 | 6.01 | 6.75 | 6.75 | 74,842,000 |
| 12 may 2022 | 5.31 | 5.79 | 5.05 | 5.66 | 5.66 | 66,310,000 |
| 11 may 2022 | 5.21 | 5.61 | 4.95 | 5.49 | 5.49 | 76,698,100 |
| 10 may 2022 | 5.75 | 5.80 | 4.82 | 5.25 | 5.25 | 125,633,800 |
| 09 may 2022 | 6.23 | 6.39 | 5.79 | 5.97 | 5.97 | 51,638,700 |
| 06 may 2022 | 6.82 | 6.87 | 6.34 | 6.44 | 6.44 | 50,526,800 |
| 05 may 2022 | 7.05 | 7.11 | 6.57 | 6.83 | 6.83 | 46,638,700 |
| 04 may 2022 | 6.36 | 7.17 | 6.20 | 7.14 | 7.14 | 77,128,300 |
| 03 may 2022 | 6.28 | 6.42 | 6.18 | 6.40 | 6.40 | 27,381,700 |
| 02 may 2022 | 6.11 | 6.34 | 6.01 | 6.33 | 6.33 | 43,738,400 |
| 29 abr 2022 | 6.37 | 6.75 | 6.10 | 6.12 | 6.12 | 33,526,800 |
| 28 abr 2022 | 6.30 | 6.54 | 6.02 | 6.45 | 6.45 | 46,069,000 |
| 27 abr 2022 | 6.25 | 6.46 | 6.09 | 6.15 | 6.15 | 42,697,500 |
| 26 abr 2022 | 6.50 | 6.50 | 6.14 | 6.29 | 6.29 | 49,526,100 |
| 25 abr 2022 | 6.27 | 6.61 | 6.23 | 6.55 | 6.55 | 37,571,500 |
| 22 abr 2022 | 6.60 | 6.68 | 6.32 | 6.39 | 6.39 | 45,591,900 |
| 21 abr 2022 | 7.03 | 7.11 | 6.48 | 6.60 | 6.60 | 66,530,900 |
| 20 abr 2022 | 7.36 | 7.36 | 6.93 | 6.95 | 6.95 | 56,574,300 |
| 19 abr 2022 | 7.11 | 7.58 | 7.05 | 7.41 | 7.41 | 39,488,900 |
| 18 abr 2022 | 7.26 | 7.32 | 6.97 | 7.13 | 7.13 | 50,207,800 |
| 14 abr 2022 | 7.66 | 7.66 | 7.22 | 7.26 | 7.26 | 42,198,000 |
| 13 abr 2022 | 7.45 | 7.68 | 7.24 | 7.61 | 7.61 | 39,309,500 |
| 12 abr 2022 | 7.81 | 8.09 | 7.37 | 7.48 | 7.48 | 58,650,300 |
| 11 abr 2022 | 7.70 | 7.93 | 7.56 | 7.72 | 7.72 | 37,461,600 |
| 08 abr 2022 | 8.07 | 8.10 | 7.78 | 7.87 | 7.87 | 39,037,800 |
| 07 abr 2022 | 8.27 | 8.39 | 7.64 | 8.12 | 8.12 | 109,248,300 |
| 06 abr 2022 | 8.98 | 9.03 | 8.46 | 8.75 | 8.75 | 56,769,400 |
| 05 abr 2022 | 9.83 | 10.10 | 9.09 | 9.12 | 9.12 | 47,197,100 |
| 04 abr 2022 | 9.42 | 10.03 | 9.40 | 9.77 | 9.77 | 34,363,300 |
| 01 abr 2022 | 9.47 | 9.62 | 9.21 | 9.33 | 9.33 | 29,654,500 |
| 31 mar 2022 | 9.82 | 9.87 | 9.42 | 9.45 | 9.45 | 33,702,800 |
| 30 mar 2022 | 10.03 | 10.57 | 9.63 | 9.77 | 9.77 | 59,785,700 |
| 29 mar 2022 | 9.25 | 10.21 | 9.22 | 10.14 | 10.14 | 72,805,100 |
| 28 mar 2022 | 9.03 | 9.28 | 8.84 | 9.25 | 9.25 | 33,300,900 |
| 25 mar 2022 | 9.42 | 9.42 | 8.91 | 9.01 | 9.01 | 42,524,700 |
| 24 mar 2022 | 9.40 | 9.51 | 9.07 | 9.47 | 9.47 | 30,175,800 |
| 23 mar 2022 | 9.60 | 9.78 | 9.32 | 9.37 | 9.37 | 38,946,300 |
| 22 mar 2022 | 9.56 | 10.06 | 9.25 | 9.72 | 9.72 | 56,998,400 |
| 21 mar 2022 | 9.82 | 9.93 | 9.33 | 9.57 | 9.57 | 39,791,700 |
| 18 mar 2022 | 8.92 | 9.98 | 8.82 | 9.87 | 9.87 | 66,667,100 |
| 17 mar 2022 | 8.55 | 9.08 | 8.38 | 8.91 | 8.91 | 67,654,100 |
| 16 mar 2022 | 8.08 | 8.76 | 8.05 | 8.57 | 8.57 | 84,406,700 |
| 15 mar 2022 | 7.96 | 8.29 | 7.79 | 8.20 | 8.20 | 52,317,400 |
| 14 mar 2022 | 8.45 | 8.45 | 7.74 | 7.93 | 7.93 | 75,632,700 |
| 11 mar 2022 | 9.51 | 9.54 | 8.52 | 8.55 | 8.55 | 71,568,500 |
| 10 mar 2022 | 9.71 | 9.82 | 9.18 | 9.41 | 9.41 | 47,638,400 |
| 09 mar 2022 | 9.96 | 10.09 | 9.65 | 9.87 | 9.87 | 53,891,100 |
| 08 mar 2022 | 9.51 | 10.09 | 9.28 | 9.72 | 9.72 | 50,878,200 |
| 07 mar 2022 | 9.98 | 10.22 | 9.59 | 9.62 | 9.62 | 54,287,700 |
| 04 mar 2022 | 10.64 | 11.01 | 9.92 | 10.00 | 10.00 | 63,130,700 |
| 03 mar 2022 | 11.49 | 11.51 | 10.61 | 10.69 | 10.69 | 70,875,700 |
| 02 mar 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 11.58 | 147,527,000 |
| 01 mar 2022 | 11.96 | 11.98 | 11.20 | 11.20 | 11.20 | 107,850,300 |
| 28 feb 2022 | 10.68 | 11.76 | 10.67 | 11.45 | 11.45 | 64,380,500 |
| 25 feb 2022 | 10.47 | 10.72 | 9.97 | 10.67 | 10.67 | 46,588,100 |
| 24 feb 2022 | 8.86 | 10.38 | 8.82 | 10.33 | 10.33 | 76,026,500 |
| 23 feb 2022 | 10.68 | 10.69 | 9.82 | 9.82 | 9.82 | 62,010,000 |
| 22 feb 2022 | 11.03 | 11.16 | 10.19 | 10.26 | 10.26 | 76,018,700 |
| 18 feb 2022 | 12.17 | 12.23 | 11.17 | 11.39 | 11.39 | 59,994,500 |
| 17 feb 2022 | 12.91 | 13.17 | 12.15 | 12.18 | 12.18 | 44,690,000 |
| 16 feb 2022 | 12.61 | 13.28 | 12.60 | 13.08 | 13.08 | 58,488,200 |
| 15 feb 2022 | 12.26 | 12.64 | 11.97 | 12.58 | 12.58 | 51,170,300 |
| 14 feb 2022 | 12.59 | 12.87 | 11.92 | 12.00 | 12.00 | 73,358,600 |
| 11 feb 2022 | 12.73 | 13.25 | 12.29 | 12.40 | 12.40 | 76,947,100 |
| 10 feb 2022 | 12.43 | 13.41 | 12.29 | 12.39 | 12.39 | 57,391,400 |
| 09 feb 2022 | 12.41 | 12.99 | 12.19 | 12.86 | 12.86 | 47,536,700 |
| 08 feb 2022 | 11.72 | 12.15 | 11.53 | 12.13 | 12.13 | 32,936,100 |
| 07 feb 2022 | 11.93 | 12.40 | 11.66 | 11.72 | 11.72 | 37,906,200 |
| 04 feb 2022 | 11.54 | 12.07 | 11.16 | 11.89 | 11.89 | 46,870,800 |
| 03 feb 2022 | 11.77 | 12.22 | 11.38 | 11.57 | 11.57 | 55,485,600 |
| 02 feb 2022 | 13.03 | 13.06 | 11.90 | 12.16 | 12.16 | 73,581,200 |
| 01 feb 2022 | 12.68 | 13.55 | 12.37 | 13.27 | 13.27 | 89,022,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
