U.S. markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.4500-0.1500 (-3.26%)
Al cierre: 04:00PM EST
4.4500 0.00 (0.00%)
Fuera de horario: 07:53PM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20224.54004.63004.41004.45004.450046,535,727
25 nov 20224.67004.67004.51004.60004.600028,016,500
23 nov 20224.67004.70804.53004.66004.660058,395,300
22 nov 20224.90004.90004.60004.64004.640076,694,100
21 nov 20225.13005.19004.80004.87004.870099,355,000
18 nov 20225.48005.49005.16005.18005.180036,462,000
17 nov 20225.34005.51005.28005.38005.380034,036,700
16 nov 20225.77005.77005.47005.53005.530043,267,800
15 nov 20226.10006.13005.80005.85005.850059,806,400
14 nov 20225.89006.05005.72005.86005.860047,833,200
11 nov 20225.32006.00005.32005.95005.950084,180,400
10 nov 20225.27005.44005.09005.34005.340069,817,600
09 nov 20225.03005.06004.94004.98004.980045,924,000
08 nov 20225.18005.30005.05005.10005.100048,009,700
07 nov 20225.23005.28505.12005.18005.180039,915,100
04 nov 20225.49505.51005.06005.18005.180053,427,700
03 nov 20225.03005.39005.01005.36005.360055,484,100
02 nov 20225.67505.70005.03005.12005.1200106,803,800
01 nov 20226.46006.47005.67005.73005.7300159,097,200
31 oct 20225.56005.67005.36005.44005.440061,549,200
28 oct 20225.37005.47005.29005.45005.450028,751,000
27 oct 20225.62005.66005.34405.35005.350026,942,700
26 oct 20225.52505.77005.50005.54005.540037,510,600
25 oct 20225.20005.68005.19005.66005.660049,264,000
24 oct 20225.14005.20004.97005.17005.170032,703,200
21 oct 20224.97005.16004.90005.15005.150033,980,000
20 oct 20224.97505.19004.96005.01005.010030,718,900
19 oct 20225.21005.22004.97004.99004.990035,412,300
18 oct 20225.25005.35005.15005.25005.250037,401,900
17 oct 20224.95005.10004.85005.07005.070033,347,900
14 oct 20225.19005.28004.81004.81004.810035,776,200
13 oct 20224.89005.22004.84005.09005.090032,629,000
12 oct 20224.98005.12004.88005.08005.080026,339,800
11 oct 20224.95005.17004.77005.00005.000035,828,900
10 oct 20225.01005.03504.91004.97004.970022,211,500
07 oct 20225.13005.15004.96005.01005.010027,856,200
06 oct 20225.27005.47005.17005.29005.290028,449,200
05 oct 20225.27005.32005.07005.28005.280036,209,300
04 oct 20225.26505.46005.25005.40005.400037,930,500
03 oct 20224.94005.22004.81005.13005.130033,619,400
30 sept 20224.82005.09004.81004.88004.880033,884,400
29 sept 20225.12005.16004.79004.84004.840056,776,400
28 sept 20225.08005.28005.04005.25005.250029,843,200
27 sept 20225.23005.33005.00005.08005.080035,622,200
26 sept 20225.30005.51005.08005.08005.080065,463,200
23 sept 20225.26005.37005.16005.31005.310040,071,900
22 sept 20225.72005.79005.36005.36005.360041,535,300
21 sept 20225.89006.04005.69005.69005.690036,073,900
20 sept 20226.00006.12005.88005.89005.890027,278,200
19 sept 20225.95006.10005.89006.08006.080030,714,100
16 sept 20226.23506.27006.01006.05006.050044,028,900
15 sept 20226.13006.65006.10006.41006.410058,733,500
14 sept 20226.06006.19005.90006.17006.170062,819,300
13 sept 20226.02006.14005.79005.84005.840044,931,900
12 sept 20226.35006.49006.29006.41006.410028,634,000
09 sept 20226.23006.34006.17006.33006.330030,872,900
08 sept 20225.69006.19005.68006.19006.190038,945,300
07 sept 20225.60005.85005.57005.82005.820025,290,200
06 sept 20225.75005.79005.57005.65005.650028,734,800
02 sept 20225.99006.00005.70005.74005.740029,739,700
01 sept 20225.81505.86005.61005.85005.850034,316,400
31 ago 20225.97006.08005.87005.92005.920032,515,900
30 ago 20226.08006.13005.81005.91005.910038,113,900
29 ago 20226.09006.22605.97006.00006.000055,367,700
26 ago 20226.86006.89006.12006.18006.180074,661,000
25 ago 20226.63006.72006.39006.69006.690053,630,800
24 ago 20226.69506.87006.37006.45006.4500114,014,000
23 ago 20226.15006.25006.01006.17006.170055,901,700
22 ago 20226.15006.33006.01006.10006.100041,817,600
19 ago 20226.52006.53006.27006.33006.330047,048,200
18 ago 20226.95006.96006.62006.68006.680038,842,700
17 ago 20227.43007.45006.82006.88006.880075,554,900
16 ago 20227.50007.80907.19007.58007.580056,783,500
15 ago 20227.57007.70007.39007.62007.620038,003,000
12 ago 20227.53007.70007.30007.65007.650035,779,800
11 ago 20228.08008.14007.36507.42007.420065,326,100
10 ago 20227.78007.95007.51007.81007.810051,807,800
09 ago 20227.70007.76007.25007.39007.390050,017,000
08 ago 20228.14008.49007.88007.98007.980056,810,700
05 ago 20228.02008.26007.82007.96007.960043,574,400
04 ago 20228.17008.52007.86008.23008.230061,791,900
03 ago 20227.28008.42007.05008.23008.2300147,719,800
02 ago 20226.34006.63006.31006.41006.410049,460,900
01 ago 20226.27006.41006.14006.36006.360021,109,900
29 jul 20226.27006.37006.15006.31006.310019,058,700
28 jul 20226.45006.56006.09006.30006.300021,965,900
27 jul 20226.25006.47006.19006.44006.440017,437,400
26 jul 20226.37006.37006.12006.14006.140016,325,700
25 jul 20226.57006.61006.37006.46006.460014,153,800
22 jul 20227.05007.06006.52006.62006.620021,258,200
21 jul 20226.97507.15006.90007.04007.040019,858,400
20 jul 20226.69007.08006.66006.97006.970024,765,700
19 jul 20226.48006.63006.27006.62006.620021,273,600
18 jul 20226.33006.59506.31006.35006.350020,005,800
15 jul 20226.04006.30005.93006.29006.290022,335,800
14 jul 20225.88005.97005.76005.91005.910017,285,100
13 jul 20225.85006.06005.75005.95005.950025,769,500
12 jul 20226.02006.23005.90006.04006.040018,008,300
11 jul 20226.03506.09005.82006.01006.010018,679,700
08 jul 20226.00006.37005.93006.19006.190026,898,900
*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...