SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 4.5400 | 4.6300 | 4.4100 | 4.4500 | 4.4500 | 46,535,727 |
| 25 nov 2022 | 4.6700 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 28,016,500 |
| 23 nov 2022 | 4.6700 | 4.7080 | 4.5300 | 4.6600 | 4.6600 | 58,395,300 |
| 22 nov 2022 | 4.9000 | 4.9000 | 4.6000 | 4.6400 | 4.6400 | 76,694,100 |
| 21 nov 2022 | 5.1300 | 5.1900 | 4.8000 | 4.8700 | 4.8700 | 99,355,000 |
| 18 nov 2022 | 5.4800 | 5.4900 | 5.1600 | 5.1800 | 5.1800 | 36,462,000 |
| 17 nov 2022 | 5.3400 | 5.5100 | 5.2800 | 5.3800 | 5.3800 | 34,036,700 |
| 16 nov 2022 | 5.7700 | 5.7700 | 5.4700 | 5.5300 | 5.5300 | 43,267,800 |
| 15 nov 2022 | 6.1000 | 6.1300 | 5.8000 | 5.8500 | 5.8500 | 59,806,400 |
| 14 nov 2022 | 5.8900 | 6.0500 | 5.7200 | 5.8600 | 5.8600 | 47,833,200 |
| 11 nov 2022 | 5.3200 | 6.0000 | 5.3200 | 5.9500 | 5.9500 | 84,180,400 |
| 10 nov 2022 | 5.2700 | 5.4400 | 5.0900 | 5.3400 | 5.3400 | 69,817,600 |
| 09 nov 2022 | 5.0300 | 5.0600 | 4.9400 | 4.9800 | 4.9800 | 45,924,000 |
| 08 nov 2022 | 5.1800 | 5.3000 | 5.0500 | 5.1000 | 5.1000 | 48,009,700 |
| 07 nov 2022 | 5.2300 | 5.2850 | 5.1200 | 5.1800 | 5.1800 | 39,915,100 |
| 04 nov 2022 | 5.4950 | 5.5100 | 5.0600 | 5.1800 | 5.1800 | 53,427,700 |
| 03 nov 2022 | 5.0300 | 5.3900 | 5.0100 | 5.3600 | 5.3600 | 55,484,100 |
| 02 nov 2022 | 5.6750 | 5.7000 | 5.0300 | 5.1200 | 5.1200 | 106,803,800 |
| 01 nov 2022 | 6.4600 | 6.4700 | 5.6700 | 5.7300 | 5.7300 | 159,097,200 |
| 31 oct 2022 | 5.5600 | 5.6700 | 5.3600 | 5.4400 | 5.4400 | 61,549,200 |
| 28 oct 2022 | 5.3700 | 5.4700 | 5.2900 | 5.4500 | 5.4500 | 28,751,000 |
| 27 oct 2022 | 5.6200 | 5.6600 | 5.3440 | 5.3500 | 5.3500 | 26,942,700 |
| 26 oct 2022 | 5.5250 | 5.7700 | 5.5000 | 5.5400 | 5.5400 | 37,510,600 |
| 25 oct 2022 | 5.2000 | 5.6800 | 5.1900 | 5.6600 | 5.6600 | 49,264,000 |
| 24 oct 2022 | 5.1400 | 5.2000 | 4.9700 | 5.1700 | 5.1700 | 32,703,200 |
| 21 oct 2022 | 4.9700 | 5.1600 | 4.9000 | 5.1500 | 5.1500 | 33,980,000 |
| 20 oct 2022 | 4.9750 | 5.1900 | 4.9600 | 5.0100 | 5.0100 | 30,718,900 |
| 19 oct 2022 | 5.2100 | 5.2200 | 4.9700 | 4.9900 | 4.9900 | 35,412,300 |
| 18 oct 2022 | 5.2500 | 5.3500 | 5.1500 | 5.2500 | 5.2500 | 37,401,900 |
| 17 oct 2022 | 4.9500 | 5.1000 | 4.8500 | 5.0700 | 5.0700 | 33,347,900 |
| 14 oct 2022 | 5.1900 | 5.2800 | 4.8100 | 4.8100 | 4.8100 | 35,776,200 |
| 13 oct 2022 | 4.8900 | 5.2200 | 4.8400 | 5.0900 | 5.0900 | 32,629,000 |
| 12 oct 2022 | 4.9800 | 5.1200 | 4.8800 | 5.0800 | 5.0800 | 26,339,800 |
| 11 oct 2022 | 4.9500 | 5.1700 | 4.7700 | 5.0000 | 5.0000 | 35,828,900 |
| 10 oct 2022 | 5.0100 | 5.0350 | 4.9100 | 4.9700 | 4.9700 | 22,211,500 |
| 07 oct 2022 | 5.1300 | 5.1500 | 4.9600 | 5.0100 | 5.0100 | 27,856,200 |
| 06 oct 2022 | 5.2700 | 5.4700 | 5.1700 | 5.2900 | 5.2900 | 28,449,200 |
| 05 oct 2022 | 5.2700 | 5.3200 | 5.0700 | 5.2800 | 5.2800 | 36,209,300 |
| 04 oct 2022 | 5.2650 | 5.4600 | 5.2500 | 5.4000 | 5.4000 | 37,930,500 |
| 03 oct 2022 | 4.9400 | 5.2200 | 4.8100 | 5.1300 | 5.1300 | 33,619,400 |
| 30 sept 2022 | 4.8200 | 5.0900 | 4.8100 | 4.8800 | 4.8800 | 33,884,400 |
| 29 sept 2022 | 5.1200 | 5.1600 | 4.7900 | 4.8400 | 4.8400 | 56,776,400 |
| 28 sept 2022 | 5.0800 | 5.2800 | 5.0400 | 5.2500 | 5.2500 | 29,843,200 |
| 27 sept 2022 | 5.2300 | 5.3300 | 5.0000 | 5.0800 | 5.0800 | 35,622,200 |
| 26 sept 2022 | 5.3000 | 5.5100 | 5.0800 | 5.0800 | 5.0800 | 65,463,200 |
| 23 sept 2022 | 5.2600 | 5.3700 | 5.1600 | 5.3100 | 5.3100 | 40,071,900 |
| 22 sept 2022 | 5.7200 | 5.7900 | 5.3600 | 5.3600 | 5.3600 | 41,535,300 |
| 21 sept 2022 | 5.8900 | 6.0400 | 5.6900 | 5.6900 | 5.6900 | 36,073,900 |
| 20 sept 2022 | 6.0000 | 6.1200 | 5.8800 | 5.8900 | 5.8900 | 27,278,200 |
| 19 sept 2022 | 5.9500 | 6.1000 | 5.8900 | 6.0800 | 6.0800 | 30,714,100 |
| 16 sept 2022 | 6.2350 | 6.2700 | 6.0100 | 6.0500 | 6.0500 | 44,028,900 |
| 15 sept 2022 | 6.1300 | 6.6500 | 6.1000 | 6.4100 | 6.4100 | 58,733,500 |
| 14 sept 2022 | 6.0600 | 6.1900 | 5.9000 | 6.1700 | 6.1700 | 62,819,300 |
| 13 sept 2022 | 6.0200 | 6.1400 | 5.7900 | 5.8400 | 5.8400 | 44,931,900 |
| 12 sept 2022 | 6.3500 | 6.4900 | 6.2900 | 6.4100 | 6.4100 | 28,634,000 |
| 09 sept 2022 | 6.2300 | 6.3400 | 6.1700 | 6.3300 | 6.3300 | 30,872,900 |
| 08 sept 2022 | 5.6900 | 6.1900 | 5.6800 | 6.1900 | 6.1900 | 38,945,300 |
| 07 sept 2022 | 5.6000 | 5.8500 | 5.5700 | 5.8200 | 5.8200 | 25,290,200 |
| 06 sept 2022 | 5.7500 | 5.7900 | 5.5700 | 5.6500 | 5.6500 | 28,734,800 |
| 02 sept 2022 | 5.9900 | 6.0000 | 5.7000 | 5.7400 | 5.7400 | 29,739,700 |
| 01 sept 2022 | 5.8150 | 5.8600 | 5.6100 | 5.8500 | 5.8500 | 34,316,400 |
| 31 ago 2022 | 5.9700 | 6.0800 | 5.8700 | 5.9200 | 5.9200 | 32,515,900 |
| 30 ago 2022 | 6.0800 | 6.1300 | 5.8100 | 5.9100 | 5.9100 | 38,113,900 |
| 29 ago 2022 | 6.0900 | 6.2260 | 5.9700 | 6.0000 | 6.0000 | 55,367,700 |
| 26 ago 2022 | 6.8600 | 6.8900 | 6.1200 | 6.1800 | 6.1800 | 74,661,000 |
| 25 ago 2022 | 6.6300 | 6.7200 | 6.3900 | 6.6900 | 6.6900 | 53,630,800 |
| 24 ago 2022 | 6.6950 | 6.8700 | 6.3700 | 6.4500 | 6.4500 | 114,014,000 |
| 23 ago 2022 | 6.1500 | 6.2500 | 6.0100 | 6.1700 | 6.1700 | 55,901,700 |
| 22 ago 2022 | 6.1500 | 6.3300 | 6.0100 | 6.1000 | 6.1000 | 41,817,600 |
| 19 ago 2022 | 6.5200 | 6.5300 | 6.2700 | 6.3300 | 6.3300 | 47,048,200 |
| 18 ago 2022 | 6.9500 | 6.9600 | 6.6200 | 6.6800 | 6.6800 | 38,842,700 |
| 17 ago 2022 | 7.4300 | 7.4500 | 6.8200 | 6.8800 | 6.8800 | 75,554,900 |
| 16 ago 2022 | 7.5000 | 7.8090 | 7.1900 | 7.5800 | 7.5800 | 56,783,500 |
| 15 ago 2022 | 7.5700 | 7.7000 | 7.3900 | 7.6200 | 7.6200 | 38,003,000 |
| 12 ago 2022 | 7.5300 | 7.7000 | 7.3000 | 7.6500 | 7.6500 | 35,779,800 |
| 11 ago 2022 | 8.0800 | 8.1400 | 7.3650 | 7.4200 | 7.4200 | 65,326,100 |
| 10 ago 2022 | 7.7800 | 7.9500 | 7.5100 | 7.8100 | 7.8100 | 51,807,800 |
| 09 ago 2022 | 7.7000 | 7.7600 | 7.2500 | 7.3900 | 7.3900 | 50,017,000 |
| 08 ago 2022 | 8.1400 | 8.4900 | 7.8800 | 7.9800 | 7.9800 | 56,810,700 |
| 05 ago 2022 | 8.0200 | 8.2600 | 7.8200 | 7.9600 | 7.9600 | 43,574,400 |
| 04 ago 2022 | 8.1700 | 8.5200 | 7.8600 | 8.2300 | 8.2300 | 61,791,900 |
| 03 ago 2022 | 7.2800 | 8.4200 | 7.0500 | 8.2300 | 8.2300 | 147,719,800 |
| 02 ago 2022 | 6.3400 | 6.6300 | 6.3100 | 6.4100 | 6.4100 | 49,460,900 |
| 01 ago 2022 | 6.2700 | 6.4100 | 6.1400 | 6.3600 | 6.3600 | 21,109,900 |
| 29 jul 2022 | 6.2700 | 6.3700 | 6.1500 | 6.3100 | 6.3100 | 19,058,700 |
| 28 jul 2022 | 6.4500 | 6.5600 | 6.0900 | 6.3000 | 6.3000 | 21,965,900 |
| 27 jul 2022 | 6.2500 | 6.4700 | 6.1900 | 6.4400 | 6.4400 | 17,437,400 |
| 26 jul 2022 | 6.3700 | 6.3700 | 6.1200 | 6.1400 | 6.1400 | 16,325,700 |
| 25 jul 2022 | 6.5700 | 6.6100 | 6.3700 | 6.4600 | 6.4600 | 14,153,800 |
| 22 jul 2022 | 7.0500 | 7.0600 | 6.5200 | 6.6200 | 6.6200 | 21,258,200 |
| 21 jul 2022 | 6.9750 | 7.1500 | 6.9000 | 7.0400 | 7.0400 | 19,858,400 |
| 20 jul 2022 | 6.6900 | 7.0800 | 6.6600 | 6.9700 | 6.9700 | 24,765,700 |
| 19 jul 2022 | 6.4800 | 6.6300 | 6.2700 | 6.6200 | 6.6200 | 21,273,600 |
| 18 jul 2022 | 6.3300 | 6.5950 | 6.3100 | 6.3500 | 6.3500 | 20,005,800 |
| 15 jul 2022 | 6.0400 | 6.3000 | 5.9300 | 6.2900 | 6.2900 | 22,335,800 |
| 14 jul 2022 | 5.8800 | 5.9700 | 5.7600 | 5.9100 | 5.9100 | 17,285,100 |
| 13 jul 2022 | 5.8500 | 6.0600 | 5.7500 | 5.9500 | 5.9500 | 25,769,500 |
| 12 jul 2022 | 6.0200 | 6.2300 | 5.9000 | 6.0400 | 6.0400 | 18,008,300 |
| 11 jul 2022 | 6.0350 | 6.0900 | 5.8200 | 6.0100 | 6.0100 | 18,679,700 |
| 08 jul 2022 | 6.0000 | 6.3700 | 5.9300 | 6.1900 | 6.1900 | 26,898,900 |
| *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.
