U.S. markets open in 3 hours 31 minutes

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.46+0.01 (+0.18%)
Al cierre: 04:00PM EDT
5.38 -0.08 (-1.47%)
Antes de la apertura del mercado: 05:43AM EDT
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 mar 20235.475.545.335.465.4627,052,800
16 mar 20235.355.545.285.455.4525,128,700
15 mar 20235.345.465.285.415.4134,260,500
14 mar 20235.695.745.435.555.5536,750,400
13 mar 20235.465.575.105.495.4959,761,300
10 mar 20235.905.925.215.585.5886,582,100
09 mar 20236.426.556.076.096.0927,793,300
08 mar 20236.486.606.386.476.4716,558,600
07 mar 20236.716.716.426.516.5128,344,300
06 mar 20236.806.976.676.686.6826,214,300
03 mar 20236.486.796.466.726.7225,416,200
02 mar 20236.306.516.236.456.4518,003,500
01 mar 20236.586.626.436.446.4419,827,300
28 feb 20236.466.706.456.606.6017,430,600
27 feb 20236.456.506.346.426.4219,082,100
24 feb 20236.386.456.316.386.3816,954,200
23 feb 20236.656.696.396.556.5519,210,200
22 feb 20236.406.586.376.546.5422,778,900
21 feb 20236.466.576.336.426.4226,332,900
17 feb 20236.896.966.516.626.6230,999,500
16 feb 20237.077.286.956.986.9830,458,000
15 feb 20236.827.296.807.257.2535,683,800
14 feb 20236.666.826.436.746.7428,449,700
13 feb 20236.756.906.686.766.7623,626,800
10 feb 20236.766.896.646.816.8137,285,300
09 feb 20237.277.366.846.896.8950,352,400
08 feb 20237.327.497.197.207.2025,636,300
07 feb 20237.377.457.147.387.3840,804,000
06 feb 20237.357.647.267.417.4141,269,900
03 feb 20237.407.997.317.467.4655,989,100
02 feb 20237.678.247.457.727.72106,231,100
01 feb 20236.937.476.867.387.3875,445,300
31 ene 20236.666.956.516.936.9368,287,100
30 ene 20236.597.016.376.686.68164,184,300
27 ene 20235.696.045.635.945.9448,503,500
26 ene 20235.905.945.655.715.7129,992,300
25 ene 20235.645.875.545.795.7930,127,800
24 ene 20235.786.005.735.795.7932,563,800
23 ene 20235.715.895.635.875.8739,018,500
20 ene 20235.495.755.435.675.6731,135,600
19 ene 20235.415.535.315.415.4132,006,500
18 ene 20235.655.705.485.565.5638,396,700
17 ene 20235.455.725.365.645.6437,801,400
13 ene 20235.225.495.195.445.4432,477,100
12 ene 20235.195.384.995.365.3649,408,800
11 ene 20235.155.194.985.155.1541,602,100
10 ene 20234.805.134.785.125.1242,334,400
09 ene 20234.675.004.674.824.8250,435,000
06 ene 20234.664.704.494.624.6231,589,500
05 ene 20234.664.734.564.634.6330,512,000
04 ene 20234.544.884.494.774.7748,731,400
03 ene 20234.654.754.434.504.5029,303,200
30 dic 20224.494.654.454.614.6128,240,200
29 dic 20224.404.634.324.594.5933,261,900
28 dic 20224.384.434.244.374.3735,043,300
27 dic 20224.554.584.354.394.3924,110,700
23 dic 20224.554.624.464.614.6119,435,300
22 dic 20224.584.634.374.584.5830,665,900
21 dic 20224.654.734.564.644.6424,848,900
20 dic 20224.534.764.454.574.5734,033,400
19 dic 20224.664.664.404.434.4327,122,400
16 dic 20224.584.684.504.644.6431,419,300
15 dic 20224.584.764.504.634.6337,157,400
14 dic 20224.574.924.534.704.7068,775,700
13 dic 20224.694.774.354.434.4333,682,400
12 dic 20224.314.484.274.454.4523,353,200
09 dic 20224.364.404.314.344.3416,804,200
08 dic 20224.354.434.254.404.4019,767,400
07 dic 20224.304.374.244.304.3021,933,400
06 dic 20224.544.554.264.324.3241,048,400
05 dic 20224.704.734.474.534.5328,384,800
02 dic 20224.604.704.524.704.7023,866,400
01 dic 20224.864.914.674.744.7434,842,000
30 nov 20224.554.854.524.834.8349,235,500
29 nov 20224.464.574.444.564.5640,676,700
28 nov 20224.544.634.414.454.4546,991,100
25 nov 20224.674.674.514.604.6028,016,500
23 nov 20224.674.714.534.664.6658,395,300
22 nov 20224.904.904.604.644.6476,694,100
21 nov 20225.135.194.804.874.8799,355,000
18 nov 20225.485.495.165.185.1836,633,900
17 nov 20225.345.515.285.385.3834,036,700
16 nov 20225.775.775.475.535.5343,267,800
15 nov 20226.106.135.805.855.8559,806,400
14 nov 20225.896.055.725.865.8647,833,200
11 nov 20225.326.005.325.955.9584,353,300
10 nov 20225.275.445.095.345.3469,817,600
09 nov 20225.035.064.944.984.9845,924,000
08 nov 20225.185.305.055.105.1048,009,700
07 nov 20225.235.285.125.185.1839,915,100
04 nov 20225.495.515.065.185.1853,554,200
03 nov 20225.035.395.015.365.3655,484,100
02 nov 20225.685.705.035.125.12106,803,800
01 nov 20226.466.475.675.735.73159,097,200
31 oct 20225.565.675.365.445.4461,549,200
28 oct 20225.375.475.295.455.4528,751,000
27 oct 20225.625.665.345.355.3526,942,700
26 oct 20225.535.775.505.545.5437,510,600
25 oct 20225.205.685.195.665.6649,264,000
24 oct 20225.145.204.975.175.1732,703,200
*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...