U.S. markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.13+0.35 (+6.06%)
Al cierre: 04:00PM EDT
6.13 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20225.886.185.796.136.1387,489,500
23 jun 20225.655.925.635.785.7828,993,800
22 jun 20225.625.825.545.605.6034,436,600
21 jun 20225.825.985.725.725.7232,297,200
17 jun 20225.575.855.515.705.7053,932,900
16 jun 20225.715.845.445.475.4732,073,700
15 jun 20225.956.175.685.945.9459,845,400
14 jun 20225.756.045.725.935.9339,077,700
13 jun 20225.615.745.345.615.6151,080,200
10 jun 20225.976.255.855.945.9437,492,800
09 jun 20226.686.696.116.116.1135,450,400
08 jun 20226.786.976.616.666.6630,467,700
07 jun 20226.756.906.676.866.8626,378,400
06 jun 20227.087.266.776.866.8639,384,000
03 jun 20227.157.256.896.986.9829,283,300
02 jun 20227.047.426.957.427.4228,783,000
01 jun 20227.497.626.957.057.0536,804,600
31 may 20227.497.707.267.487.4861,518,900
27 may 20227.297.687.197.557.5538,264,400
26 may 20227.077.396.917.147.1435,132,100
25 may 20226.747.166.687.017.0135,566,800
24 may 20227.077.156.626.726.7238,264,600
23 may 20227.367.497.107.277.2733,054,600
20 may 20228.028.047.137.497.4956,792,900
19 may 20227.257.997.157.757.7557,737,200
18 may 20226.937.566.807.237.2354,156,900
17 may 20227.097.346.967.057.0554,578,600
16 may 20227.027.246.846.916.9160,528,400
13 may 20226.086.866.016.756.7574,842,000
12 may 20225.315.795.055.665.6666,310,000
11 may 20225.215.614.955.495.4976,698,100
10 may 20225.755.804.825.255.25125,633,800
09 may 20226.236.395.795.975.9751,638,700
06 may 20226.826.876.346.446.4450,526,800
05 may 20227.057.116.576.836.8346,638,700
04 may 20226.367.176.207.147.1477,128,300
03 may 20226.286.426.186.406.4027,381,700
02 may 20226.116.346.016.336.3343,738,400
29 abr 20226.376.756.106.126.1233,526,800
28 abr 20226.306.546.026.456.4546,069,000
27 abr 20226.256.466.096.156.1542,697,500
26 abr 20226.506.506.146.296.2949,526,100
25 abr 20226.276.616.236.556.5537,571,500
22 abr 20226.606.686.326.396.3945,591,900
21 abr 20227.037.116.486.606.6066,530,900
20 abr 20227.367.366.936.956.9556,574,300
19 abr 20227.117.587.057.417.4139,488,900
18 abr 20227.267.326.977.137.1350,207,800
14 abr 20227.667.667.227.267.2642,198,000
13 abr 20227.457.687.247.617.6139,309,500
12 abr 20227.818.097.377.487.4858,650,300
11 abr 20227.707.937.567.727.7237,461,600
08 abr 20228.078.107.787.877.8739,037,800
07 abr 20228.278.397.648.128.12109,248,300
06 abr 20228.989.038.468.758.7556,769,400
05 abr 20229.8310.109.099.129.1247,197,100
04 abr 20229.4210.039.409.779.7734,363,300
01 abr 20229.479.629.219.339.3329,654,500
31 mar 20229.829.879.429.459.4533,702,800
30 mar 202210.0310.579.639.779.7759,785,700
29 mar 20229.2510.219.2210.1410.1472,805,100
28 mar 20229.039.288.849.259.2533,300,900
25 mar 20229.429.428.919.019.0142,524,700
24 mar 20229.409.519.079.479.4730,175,800
23 mar 20229.609.789.329.379.3738,946,300
22 mar 20229.5610.069.259.729.7256,998,400
21 mar 20229.829.939.339.579.5739,791,700
18 mar 20228.929.988.829.879.8766,667,100
17 mar 20228.559.088.388.918.9167,654,100
16 mar 20228.088.768.058.578.5784,406,700
15 mar 20227.968.297.798.208.2052,317,400
14 mar 20228.458.457.747.937.9375,632,700
11 mar 20229.519.548.528.558.5571,568,500
10 mar 20229.719.829.189.419.4147,638,400
09 mar 20229.9610.099.659.879.8753,891,100
08 mar 20229.5110.099.289.729.7250,878,200
07 mar 20229.9810.229.599.629.6254,287,700
04 mar 202210.6411.019.9210.0010.0063,130,700
03 mar 202211.4911.5110.6110.6910.6970,875,700
02 mar 202212.9513.0011.5111.5811.58147,527,000
01 mar 202211.9611.9811.2011.2011.20107,850,300
28 feb 202210.6811.7610.6711.4511.4564,380,500
25 feb 202210.4710.729.9710.6710.6746,588,100
24 feb 20228.8610.388.8210.3310.3376,026,500
23 feb 202210.6810.699.829.829.8262,010,000
22 feb 202211.0311.1610.1910.2610.2676,018,700
18 feb 202212.1712.2311.1711.3911.3959,994,500
17 feb 202212.9113.1712.1512.1812.1844,690,000
16 feb 202212.6113.2812.6013.0813.0858,488,200
15 feb 202212.2612.6411.9712.5812.5851,170,300
14 feb 202212.5912.8711.9212.0012.0073,358,600
11 feb 202212.7313.2512.2912.4012.4076,947,100
10 feb 202212.4313.4112.2912.3912.3957,391,400
09 feb 202212.4112.9912.1912.8612.8647,536,700
08 feb 202211.7212.1511.5312.1312.1332,936,100
07 feb 202211.9312.4011.6611.7211.7237,906,200
04 feb 202211.5412.0711.1611.8911.8946,870,800
03 feb 202211.7712.2211.3811.5711.5755,485,600
02 feb 202213.0313.0611.9012.1612.1673,581,200
01 feb 202212.6813.5512.3713.2713.2789,022,400
*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...