Below are the 536 trading days of historical prices for SOFI.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 536 | NASDAQ | SOFI | Tue, Jan 17, 2023 | 5.45 | 5.72 | 5.36 | 5.64 | 535 | NASDAQ | SOFI | Fri, Jan 13, 2023 | 5.23 | 5.49 | 5.19 | 5.44 | 534 | NASDAQ | SOFI | Thu, Jan 12, 2023 | 5.19 | 5.38 | 4.99 | 5.36 | 533 | NASDAQ | SOFI | Wed, Jan 11, 2023 | 5.15 | 5.19 | 4.98 | 5.15 | 532 | NASDAQ | SOFI | Tue, Jan 10, 2023 | 4.80 | 5.13 | 4.78 | 5.12 | 531 | NASDAQ | SOFI | Mon, Jan 9, 2023 | 4.67 | 5.00 | 4.67 | 4.82 | 530 | NASDAQ | SOFI | Fri, Jan 6, 2023 | 4.66 | 4.70 | 4.49 | 4.62 | 529 | NASDAQ | SOFI | Thu, Jan 5, 2023 | 4.66 | 4.73 | 4.56 | 4.63 | 528 | NASDAQ | SOFI | Wed, Jan 4, 2023 | 4.54 | 4.88 | 4.50 | 4.77 | 527 | NASDAQ | SOFI | Tue, Jan 3, 2023 | 4.65 | 4.75 | 4.43 | 4.50 | 526 | NASDAQ | SOFI | Fri, Dec 30, 2022 | 4.49 | 4.65 | 4.45 | 4.61 | 525 | NASDAQ | SOFI | Thu, Dec 29, 2022 | 4.40 | 4.63 | 4.32 | 4.59 | 524 | NASDAQ | SOFI | Wed, Dec 28, 2022 | 4.38 | 4.43 | 4.24 | 4.37 | 523 | NASDAQ | SOFI | Tue, Dec 27, 2022 | 4.55 | 4.58 | 4.35 | 4.39 | 522 | NASDAQ | SOFI | Fri, Dec 23, 2022 | 4.55 | 4.62 | 4.46 | 4.61 | 521 | NASDAQ | SOFI | Thu, Dec 22, 2022 | 4.58 | 4.63 | 4.37 | 4.58 | 520 | NASDAQ | SOFI | Wed, Dec 21, 2022 | 4.65 | 4.73 | 4.56 | 4.64 | 519 | NASDAQ | SOFI | Tue, Dec 20, 2022 | 4.53 | 4.76 | 4.45 | 4.57 | 518 | NASDAQ | SOFI | Mon, Dec 19, 2022 | 4.66 | 4.66 | 4.40 | 4.43 | 517 | NASDAQ | SOFI | Fri, Dec 16, 2022 | 4.58 | 4.68 | 4.50 | 4.64 | 516 | NASDAQ | SOFI | Thu, Dec 15, 2022 | 4.58 | 4.76 | 4.50 | 4.63 | 515 | NASDAQ | SOFI | Wed, Dec 14, 2022 | 4.57 | 4.92 | 4.53 | 4.70 | 514 | NASDAQ | SOFI | Tue, Dec 13, 2022 | 4.69 | 4.77 | 4.35 | 4.43 | 513 | NASDAQ | SOFI | Mon, Dec 12, 2022 | 4.31 | 4.48 | 4.27 | 4.45 | 512 | NASDAQ | SOFI | Fri, Dec 9, 2022 | 4.36 | 4.40 | 4.31 | 4.34 | 511 | NASDAQ | SOFI | Thu, Dec 8, 2022 | 4.35 | 4.43 | 4.25 | 4.40 | 510 | NASDAQ | SOFI | Wed, Dec 7, 2022 | 4.30 | 4.37 | 4.24 | 4.30 | 509 | NASDAQ | SOFI | Tue, Dec 6, 2022 | 4.54 | 4.55 | 4.26 | 4.32 | 508 | NASDAQ | SOFI | Mon, Dec 5, 2022 | 4.70 | 4.73 | 4.47 | 4.53 | 507 | NASDAQ | SOFI | Fri, Dec 2, 2022 | 4.60 | 4.70 | 4.52 | 4.70 | 506 | NASDAQ | SOFI | Thu, Dec 1, 2022 | 4.86 | 4.91 | 4.67 | 4.74 | 505 | NASDAQ | SOFI | Wed, Nov 30, 2022 | 4.55 | 4.85 | 4.52 | 4.83 | 504 | NASDAQ | SOFI | Tue, Nov 29, 2022 | 4.46 | 4.57 | 4.44 | 4.56 | 503 | NASDAQ | SOFI | Mon, Nov 28, 2022 | 4.54 | 4.63 | 4.41 | 4.45 | 502 | NASDAQ | SOFI | Fri, Nov 25, 2022 | 4.67 | 4.67 | 4.51 | 4.60 | 501 | NASDAQ | SOFI | Wed, Nov 23, 2022 | 4.67 | 4.71 | 4.53 | 4.66 | 500 | NASDAQ | SOFI | Tue, Nov 22, 2022 | 4.90 | 4.90 | 4.60 | 4.64 | 499 | NASDAQ | SOFI | Mon, Nov 21, 2022 | 5.13 | 5.19 | 4.80 | 4.87 | 498 | NASDAQ | SOFI | Fri, Nov 18, 2022 | 5.48 | 5.49 | 5.16 | 5.18 | 497 | NASDAQ | SOFI | Thu, Nov 17, 2022 | 5.34 | 5.51 | 5.28 | 5.38 | 496 | NASDAQ | SOFI | Wed, Nov 16, 2022 | 5.77 | 5.77 | 5.47 | 5.53 | 495 | NASDAQ | SOFI | Tue, Nov 15, 2022 | 6.10 | 6.13 | 5.80 | 5.85 | 494 | NASDAQ | SOFI | Mon, Nov 14, 2022 | 5.89 | 6.05 | 5.72 | 5.86 | 493 | NASDAQ | SOFI | Fri, Nov 11, 2022 | 5.32 | 6.00 | 5.32 | 5.95 | 492 | NASDAQ | SOFI | Thu, Nov 10, 2022 | 5.27 | 5.44 | 5.09 | 5.34 | 491 | NASDAQ | SOFI | Wed, Nov 9, 2022 | 5.03 | 5.06 | 4.94 | 4.98 | 490 | NASDAQ | SOFI | Tue, Nov 8, 2022 | 5.18 | 5.30 | 5.05 | 5.10 | 489 | NASDAQ | SOFI | Mon, Nov 7, 2022 | 5.23 | 5.29 | 5.12 | 5.18 | 488 | NASDAQ | SOFI | Fri, Nov 4, 2022 | 5.50 | 5.51 | 5.06 | 5.18 | 487 | NASDAQ | SOFI | Thu, Nov 3, 2022 | 5.03 | 5.39 | 5.01 | 5.36 | 486 | NASDAQ | SOFI | Wed, Nov 2, 2022 | 5.68 | 5.70 | 5.03 | 5.12 | 485 | NASDAQ | SOFI | Tue, Nov 1, 2022 | 6.46 | 6.47 | 5.67 | 5.73 | 484 | NASDAQ | SOFI | Mon, Oct 31, 2022 | 5.56 | 5.67 | 5.36 | 5.44 | 483 | NASDAQ | SOFI | Fri, Oct 28, 2022 | 5.37 | 5.47 | 5.29 | 5.45 | 482 | NASDAQ | SOFI | Thu, Oct 27, 2022 | 5.62 | 5.66 | 5.34 | 5.35 | 481 | NASDAQ | SOFI | Wed, Oct 26, 2022 | 5.53 | 5.77 | 5.50 | 5.54 | 480 | NASDAQ | SOFI | Tue, Oct 25, 2022 | 5.20 | 5.68 | 5.19 | 5.66 | 479 | NASDAQ | SOFI | Mon, Oct 24, 2022 | 5.14 | 5.20 | 4.97 | 5.17 | 478 | NASDAQ | SOFI | Fri, Oct 21, 2022 | 4.97 | 5.16 | 4.90 | 5.15 | 477 | NASDAQ | SOFI | Thu, Oct 20, 2022 | 4.98 | 5.19 | 4.96 | 5.01 | 476 | NASDAQ | SOFI | Wed, Oct 19, 2022 | 5.21 | 5.22 | 4.97 | 4.99 | 475 | NASDAQ | SOFI | Tue, Oct 18, 2022 | 5.25 | 5.35 | 5.15 | 5.25 | 474 | NASDAQ | SOFI | Mon, Oct 17, 2022 | 4.95 | 5.10 | 4.85 | 5.07 | 473 | NASDAQ | SOFI | Fri, Oct 14, 2022 | 5.19 | 5.28 | 4.81 | 4.81 | 472 | NASDAQ | SOFI | Thu, Oct 13, 2022 | 4.89 | 5.22 | 4.84 | 5.09 | 471 | NASDAQ | SOFI | Wed, Oct 12, 2022 | 4.98 | 5.12 | 4.88 | 5.08 | 470 | NASDAQ | SOFI | Tue, Oct 11, 2022 | 4.95 | 5.17 | 4.77 | 5.00 | 469 | NASDAQ | SOFI | Mon, Oct 10, 2022 | 5.01 | 5.04 | 4.91 | 4.97 | 468 | NASDAQ | SOFI | Fri, Oct 7, 2022 | 5.13 | 5.15 | 4.96 | 5.01 | 467 | NASDAQ | SOFI | Thu, Oct 6, 2022 | 5.27 | 5.47 | 5.17 | 5.29 | 466 | NASDAQ | SOFI | Wed, Oct 5, 2022 | 5.27 | 5.32 | 5.07 | 5.28 | 465 | NASDAQ | SOFI | Tue, Oct 4, 2022 | 5.27 | 5.46 | 5.25 | 5.40 | 464 | NASDAQ | SOFI | Mon, Oct 3, 2022 | 4.94 | 5.22 | 4.81 | 5.13 | 463 | NASDAQ | SOFI | Fri, Sep 30, 2022 | 4.82 | 5.09 | 4.81 | 4.88 | 462 | NASDAQ | SOFI | Thu, Sep 29, 2022 | 5.12 | 5.16 | 4.79 | 4.84 | 461 | NASDAQ | SOFI | Wed, Sep 28, 2022 | 5.08 | 5.28 | 5.04 | 5.25 | 460 | NASDAQ | SOFI | Tue, Sep 27, 2022 | 5.23 | 5.33 | 5.00 | 5.08 | 459 | NASDAQ | SOFI | Mon, Sep 26, 2022 | 5.30 | 5.51 | 5.08 | 5.08 | 458 | NASDAQ | SOFI | Fri, Sep 23, 2022 | 5.26 | 5.37 | 5.16 | 5.31 | 457 | NASDAQ | SOFI | Thu, Sep 22, 2022 | 5.72 | 5.79 | 5.36 | 5.36 | 456 | NASDAQ | SOFI | Wed, Sep 21, 2022 | 5.89 | 6.04 | 5.69 | 5.69 | 455 | NASDAQ | SOFI | Tue, Sep 20, 2022 | 6.00 | 6.12 | 5.88 | 5.89 | 454 | NASDAQ | SOFI | Mon, Sep 19, 2022 | 5.95 | 6.10 | 5.89 | 6.08 | 453 | NASDAQ | SOFI | Fri, Sep 16, 2022 | 6.24 | 6.27 | 6.01 | 6.05 | 452 | NASDAQ | SOFI | Thu, Sep 15, 2022 | 6.13 | 6.65 | 6.10 | 6.41 | 451 | NASDAQ | SOFI | Wed, Sep 14, 2022 | 6.06 | 6.19 | 5.90 | 6.17 | 450 | NASDAQ | SOFI | Tue, Sep 13, 2022 | 6.02 | 6.14 | 5.79 | 5.84 | 449 | NASDAQ | SOFI | Mon, Sep 12, 2022 | 6.35 | 6.49 | 6.29 | 6.41 | 448 | NASDAQ | SOFI | Fri, Sep 9, 2022 | 6.23 | 6.34 | 6.17 | 6.33 | 447 | NASDAQ | SOFI | Thu, Sep 8, 2022 | 5.69 | 6.19 | 5.68 | 6.19 | 446 | NASDAQ | SOFI | Wed, Sep 7, 2022 | 5.60 | 5.85 | 5.57 | 5.82 | 445 | NASDAQ | SOFI | Tue, Sep 6, 2022 | 5.75 | 5.79 | 5.57 | 5.65 | 444 | NASDAQ | SOFI | Fri, Sep 2, 2022 | 5.99 | 6.00 | 5.70 | 5.74 | 443 | NASDAQ | SOFI | Thu, Sep 1, 2022 | 5.82 | 5.86 | 5.61 | 5.85 | 442 | NASDAQ | SOFI | Wed, Aug 31, 2022 | 5.97 | 6.08 | 5.87 | 5.92 | 441 | NASDAQ | SOFI | Tue, Aug 30, 2022 | 6.08 | 6.13 | 5.81 | 5.91 | 440 | NASDAQ | SOFI | Mon, Aug 29, 2022 | 6.09 | 6.23 | 5.97 | 6.00 | 439 | NASDAQ | SOFI | Fri, Aug 26, 2022 | 6.86 | 6.89 | 6.12 | 6.18 | 438 | NASDAQ | SOFI | Thu, Aug 25, 2022 | 6.63 | 6.72 | 6.39 | 6.69 | 437 | NASDAQ | SOFI | Wed, Aug 24, 2022 | 6.70 | 6.87 | 6.37 | 6.45 | 436 | NASDAQ | SOFI | Tue, Aug 23, 2022 | 6.15 | 6.25 | 6.01 | 6.17 | 435 | NASDAQ | SOFI | Mon, Aug 22, 2022 | 6.15 | 6.33 | 6.01 | 6.10 | 434 | NASDAQ | SOFI | Fri, Aug 19, 2022 | 6.52 | 6.53 | 6.27 | 6.33 | 433 | NASDAQ | SOFI | Thu, Aug 18, 2022 | 6.95 | 6.96 | 6.62 | 6.68 | 432 | NASDAQ | SOFI | Wed, Aug 17, 2022 | 7.43 | 7.45 | 6.82 | 6.88 | 431 | NASDAQ | SOFI | Tue, Aug 16, 2022 | 7.50 | 7.81 | 7.19 | 7.58 | 430 | NASDAQ | SOFI | Mon, Aug 15, 2022 | 7.57 | 7.70 | 7.39 | 7.62 | 429 | NASDAQ | SOFI | Fri, Aug 12, 2022 | 7.53 | 7.70 | 7.30 | 7.65 | 428 | NASDAQ | SOFI | Thu, Aug 11, 2022 | 8.08 | 8.14 | 7.37 | 7.42 | 427 | NASDAQ | SOFI | Wed, Aug 10, 2022 | 7.78 | 7.95 | 7.51 | 7.81 | 426 | NASDAQ | SOFI | Tue, Aug 9, 2022 | 7.70 | 7.76 | 7.25 | 7.39 | 425 | NASDAQ | SOFI | Mon, Aug 8, 2022 | 8.14 | 8.49 | 7.88 | 7.98 | 424 | NASDAQ | SOFI | Fri, Aug 5, 2022 | 8.02 | 8.26 | 7.82 | 7.96 | 423 | NASDAQ | SOFI | Thu, Aug 4, 2022 | 8.17 | 8.52 | 7.86 | 8.23 | 422 | NASDAQ | SOFI | Wed, Aug 3, 2022 | 7.28 | 8.42 | 7.05 | 8.23 | 421 | NASDAQ | SOFI | Tue, Aug 2, 2022 | 6.34 | 6.63 | 6.31 | 6.41 | 420 | NASDAQ | SOFI | Mon, Aug 1, 2022 | 6.27 | 6.41 | 6.14 | 6.36 | 419 | NASDAQ | SOFI | Fri, Jul 29, 2022 | 6.27 | 6.37 | 6.15 | 6.31 | 418 | NASDAQ | SOFI | Thu, Jul 28, 2022 | 6.45 | 6.56 | 6.09 | 6.30 | 417 | NASDAQ | SOFI | Wed, Jul 27, 2022 | 6.25 | 6.47 | 6.19 | 6.44 | 416 | NASDAQ | SOFI | Tue, Jul 26, 2022 | 6.37 | 6.37 | 6.12 | 6.14 | 415 | NASDAQ | SOFI | Mon, Jul 25, 2022 | 6.57 | 6.61 | 6.37 | 6.46 | 414 | NASDAQ | SOFI | Fri, Jul 22, 2022 | 7.05 | 7.06 | 6.52 | 6.62 | 413 | NASDAQ | SOFI | Thu, Jul 21, 2022 | 6.98 | 7.15 | 6.90 | 7.04 | 412 | NASDAQ | SOFI | Wed, Jul 20, 2022 | 6.69 | 7.08 | 6.66 | 6.97 | 411 | NASDAQ | SOFI | Tue, Jul 19, 2022 | 6.48 | 6.63 | 6.27 | 6.62 | 410 | NASDAQ | SOFI | Mon, Jul 18, 2022 | 6.33 | 6.60 | 6.31 | 6.35 | 409 | NASDAQ | SOFI | Fri, Jul 15, 2022 | 6.04 | 6.30 | 5.93 | 6.29 | 408 | NASDAQ | SOFI | Thu, Jul 14, 2022 | 5.88 | 5.97 | 5.76 | 5.91 | 407 | NASDAQ | SOFI | Wed, Jul 13, 2022 | 5.85 | 6.06 | 5.75 | 5.95 | 406 | NASDAQ | SOFI | Tue, Jul 12, 2022 | 6.02 | 6.23 | 5.90 | 6.04 | 405 | NASDAQ | SOFI | Mon, Jul 11, 2022 | 6.04 | 6.09 | 5.82 | 6.01 | 404 | NASDAQ | SOFI | Fri, Jul 8, 2022 | 6.00 | 6.37 | 5.93 | 6.19 | 403 | NASDAQ | SOFI | Thu, Jul 7, 2022 | 5.90 | 6.28 | 5.85 | 6.26 | 402 | NASDAQ | SOFI | Wed, Jul 6, 2022 | 5.80 | 6.10 | 5.78 | 5.90 | 401 | NASDAQ | SOFI | Tue, Jul 5, 2022 | 5.33 | 5.84 | 5.14 | 5.84 | 400 | NASDAQ | SOFI | Fri, Jul 1, 2022 | 5.26 | 5.49 | 5.17 | 5.41 | 399 | NASDAQ | SOFI | Thu, Jun 30, 2022 | 5.43 | 5.51 | 5.23 | 5.27 | 398 | NASDAQ | SOFI | Wed, Jun 29, 2022 | 5.52 | 5.55 | 5.34 | 5.54 | 397 | NASDAQ | SOFI | Tue, Jun 28, 2022 | 5.93 | 5.97 | 5.50 | 5.56 | 396 | NASDAQ | SOFI | Mon, Jun 27, 2022 | 6.10 | 6.21 | 5.85 | 5.93 | 395 | NASDAQ | SOFI | Fri, Jun 24, 2022 | 5.88 | 6.18 | 5.79 | 6.13 | 394 | NASDAQ | SOFI | Thu, Jun 23, 2022 | 5.65 | 5.92 | 5.62 | 5.78 | 393 | NASDAQ | SOFI | Wed, Jun 22, 2022 | 5.62 | 5.82 | 5.54 | 5.60 | 392 | NASDAQ | SOFI | Tue, Jun 21, 2022 | 5.82 | 5.98 | 5.72 | 5.72 | 391 | NASDAQ | SOFI | Fri, Jun 17, 2022 | 5.57 | 5.85 | 5.51 | 5.70 | 390 | NASDAQ | SOFI | Thu, Jun 16, 2022 | 5.71 | 5.84 | 5.44 | 5.47 | 389 | NASDAQ | SOFI | Wed, Jun 15, 2022 | 5.95 | 6.17 | 5.68 | 5.94 | 388 | NASDAQ | SOFI | Tue, Jun 14, 2022 | 5.75 | 6.04 | 5.72 | 5.93 | 387 | NASDAQ | SOFI | Mon, Jun 13, 2022 | 5.61 | 5.74 | 5.35 | 5.61 | 386 | NASDAQ | SOFI | Fri, Jun 10, 2022 | 5.97 | 6.25 | 5.85 | 5.94 | 385 | NASDAQ | SOFI | Thu, Jun 9, 2022 | 6.68 | 6.69 | 6.11 | 6.11 | 384 | NASDAQ | SOFI | Wed, Jun 8, 2022 | 6.78 | 6.97 | 6.61 | 6.66 | 383 | NASDAQ | SOFI | Tue, Jun 7, 2022 | 6.75 | 6.90 | 6.67 | 6.86 | 382 | NASDAQ | SOFI | Mon, Jun 6, 2022 | 7.08 | 7.27 | 6.77 | 6.86 | 381 | NASDAQ | SOFI | Fri, Jun 3, 2022 | 7.15 | 7.25 | 6.89 | 6.98 | 380 | NASDAQ | SOFI | Thu, Jun 2, 2022 | 7.04 | 7.42 | 6.96 | 7.42 | 379 | NASDAQ | SOFI | Wed, Jun 1, 2022 | 7.50 | 7.62 | 6.95 | 7.05 | 378 | NASDAQ | SOFI | Tue, May 31, 2022 | 7.50 | 7.70 | 7.26 | 7.48 | 377 | NASDAQ | SOFI | Fri, May 27, 2022 | 7.29 | 7.68 | 7.19 | 7.55 | 376 | NASDAQ | SOFI | Thu, May 26, 2022 | 7.07 | 7.39 | 6.91 | 7.14 | 375 | NASDAQ | SOFI | Wed, May 25, 2022 | 6.74 | 7.16 | 6.68 | 7.01 | 374 | NASDAQ | SOFI | Tue, May 24, 2022 | 7.07 | 7.15 | 6.62 | 6.72 | 373 | NASDAQ | SOFI | Mon, May 23, 2022 | 7.36 | 7.49 | 7.10 | 7.27 | 372 | NASDAQ | SOFI | Fri, May 20, 2022 | 8.02 | 8.04 | 7.13 | 7.49 | 371 | NASDAQ | SOFI | Thu, May 19, 2022 | 7.25 | 7.99 | 7.15 | 7.75 | 370 | NASDAQ | SOFI | Wed, May 18, 2022 | 6.93 | 7.56 | 6.80 | 7.23 | 369 | NASDAQ | SOFI | Tue, May 17, 2022 | 7.09 | 7.34 | 6.96 | 7.05 | 368 | NASDAQ | SOFI | Mon, May 16, 2022 | 7.02 | 7.24 | 6.84 | 6.91 | 367 | NASDAQ | SOFI | Fri, May 13, 2022 | 6.08 | 6.86 | 6.01 | 6.75 | 366 | NASDAQ | SOFI | Thu, May 12, 2022 | 5.31 | 5.79 | 5.05 | 5.66 | 365 | NASDAQ | SOFI | Wed, May 11, 2022 | 5.21 | 5.61 | 4.95 | 5.49 | 364 | NASDAQ | SOFI | Tue, May 10, 2022 | 5.75 | 5.80 | 4.82 | 5.25 | 363 | NASDAQ | SOFI | Mon, May 9, 2022 | 6.23 | 6.39 | 5.79 | 5.97 | 362 | NASDAQ | SOFI | Fri, May 6, 2022 | 6.82 | 6.87 | 6.35 | 6.44 | 361 | NASDAQ | SOFI | Thu, May 5, 2022 | 7.05 | 7.11 | 6.57 | 6.83 | 360 | NASDAQ | SOFI | Wed, May 4, 2022 | 6.36 | 7.17 | 6.20 | 7.14 | 359 | NASDAQ | SOFI | Tue, May 3, 2022 | 6.28 | 6.42 | 6.18 | 6.40 | 358 | NASDAQ | SOFI | Mon, May 2, 2022 | 6.11 | 6.34 | 6.01 | 6.33 | 357 | NASDAQ | SOFI | Fri, Apr 29, 2022 | 6.37 | 6.75 | 6.10 | 6.12 | 356 | NASDAQ | SOFI | Thu, Apr 28, 2022 | 6.30 | 6.54 | 6.02 | 6.45 | 355 | NASDAQ | SOFI | Wed, Apr 27, 2022 | 6.25 | 6.46 | 6.09 | 6.15 | 354 | NASDAQ | SOFI | Tue, Apr 26, 2022 | 6.50 | 6.50 | 6.14 | 6.29 | 353 | NASDAQ | SOFI | Mon, Apr 25, 2022 | 6.27 | 6.61 | 6.23 | 6.55 | 352 | NASDAQ | SOFI | Fri, Apr 22, 2022 | 6.60 | 6.68 | 6.32 | 6.39 | 351 | NASDAQ | SOFI | Thu, Apr 21, 2022 | 7.03 | 7.11 | 6.48 | 6.60 | 350 | NASDAQ | SOFI | Wed, Apr 20, 2022 | 7.36 | 7.36 | 6.93 | 6.95 | 349 | NASDAQ | SOFI | Tue, Apr 19, 2022 | 7.11 | 7.58 | 7.05 | 7.41 | 348 | NASDAQ | SOFI | Mon, Apr 18, 2022 | 7.26 | 7.32 | 6.97 | 7.13 | 347 | NASDAQ | SOFI | Thu, Apr 14, 2022 | 7.66 | 7.66 | 7.22 | 7.26 | 346 | NASDAQ | SOFI | Wed, Apr 13, 2022 | 7.45 | 7.68 | 7.24 | 7.61 | 345 | NASDAQ | SOFI | Tue, Apr 12, 2022 | 7.81 | 8.09 | 7.37 | 7.48 | 344 | NASDAQ | SOFI | Mon, Apr 11, 2022 | 7.70 | 7.93 | 7.56 | 7.72 | 343 | NASDAQ | SOFI | Fri, Apr 8, 2022 | 8.07 | 8.10 | 7.78 | 7.87 | 342 | NASDAQ | SOFI | Thu, Apr 7, 2022 | 8.28 | 8.39 | 7.64 | 8.12 | 341 | NASDAQ | SOFI | Wed, Apr 6, 2022 | 8.98 | 9.03 | 8.46 | 8.75 | 340 | NASDAQ | SOFI | Tue, Apr 5, 2022 | 9.83 | 10.10 | 9.09 | 9.12 | 339 | NASDAQ | SOFI | Mon, Apr 4, 2022 | 9.42 | 10.03 | 9.40 | 9.77 | 338 | NASDAQ | SOFI | Fri, Apr 1, 2022 | 9.47 | 9.62 | 9.21 | 9.33 | 337 | NASDAQ | SOFI | Thu, Mar 31, 2022 | 9.82 | 9.87 | 9.42 | 9.45 | 336 | NASDAQ | SOFI | Wed, Mar 30, 2022 | 10.03 | 10.57 | 9.63 | 9.77 | 335 | NASDAQ | SOFI | Tue, Mar 29, 2022 | 9.25 | 10.21 | 9.22 | 10.14 | 334 | NASDAQ | SOFI | Mon, Mar 28, 2022 | 9.03 | 9.28 | 8.84 | 9.25 | 333 | NASDAQ | SOFI | Fri, Mar 25, 2022 | 9.42 | 9.42 | 8.91 | 9.01 | 332 | NASDAQ | SOFI | Thu, Mar 24, 2022 | 9.40 | 9.51 | 9.07 | 9.47 | 331 | NASDAQ | SOFI | Wed, Mar 23, 2022 | 9.60 | 9.78 | 9.33 | 9.37 | 330 | NASDAQ | SOFI | Tue, Mar 22, 2022 | 9.56 | 10.06 | 9.25 | 9.72 | 329 | NASDAQ | SOFI | Mon, Mar 21, 2022 | 9.82 | 9.93 | 9.33 | 9.57 | 328 | NASDAQ | SOFI | Fri, Mar 18, 2022 | 8.92 | 9.98 | 8.82 | 9.87 | 327 | NASDAQ | SOFI | Thu, Mar 17, 2022 | 8.55 | 9.08 | 8.38 | 8.91 | 326 | NASDAQ | SOFI | Wed, Mar 16, 2022 | 8.08 | 8.76 | 8.05 | 8.57 | 325 | NASDAQ | SOFI | Tue, Mar 15, 2022 | 7.96 | 8.29 | 7.79 | 8.20 | 324 | NASDAQ | SOFI | Mon, Mar 14, 2022 | 8.45 | 8.45 | 7.74 | 7.93 | 323 | NASDAQ | SOFI | Fri, Mar 11, 2022 | 9.51 | 9.54 | 8.52 | 8.55 | 322 | NASDAQ | SOFI | Thu, Mar 10, 2022 | 9.71 | 9.82 | 9.18 | 9.41 | 321 | NASDAQ | SOFI | Wed, Mar 9, 2022 | 9.96 | 10.09 | 9.65 | 9.87 | 320 | NASDAQ | SOFI | Tue, Mar 8, 2022 | 9.51 | 10.09 | 9.28 | 9.72 | 319 | NASDAQ | SOFI | Mon, Mar 7, 2022 | 9.98 | 10.22 | 9.59 | 9.62 | 318 | NASDAQ | SOFI | Fri, Mar 4, 2022 | 10.64 | 11.01 | 9.92 | 10.00 | 317 | NASDAQ | SOFI | Thu, Mar 3, 2022 | 11.49 | 11.51 | 10.61 | 10.69 | 316 | NASDAQ | SOFI | Wed, Mar 2, 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 315 | NASDAQ | SOFI | Tue, Mar 1, 2022 | 11.96 | 11.98 | 11.20 | 11.20 | 314 | NASDAQ | SOFI | Mon, Feb 28, 2022 | 10.68 | 11.76 | 10.67 | 11.45 | 313 | NASDAQ | SOFI | Fri, Feb 25, 2022 | 10.47 | 10.72 | 9.97 | 10.67 | 312 | NASDAQ | SOFI | Thu, Feb 24, 2022 | 8.86 | 10.38 | 8.82 | 10.33 | 311 | NASDAQ | SOFI | Wed, Feb 23, 2022 | 10.68 | 10.69 | 9.82 | 9.82 | 310 | NASDAQ | SOFI | Tue, Feb 22, 2022 | 11.03 | 11.16 | 10.19 | 10.26 | 309 | NASDAQ | SOFI | Fri, Feb 18, 2022 | 12.17 | 12.23 | 11.17 | 11.39 | 308 | NASDAQ | SOFI | Thu, Feb 17, 2022 | 12.91 | 13.17 | 12.15 | 12.18 | 307 | NASDAQ | SOFI | Wed, Feb 16, 2022 | 12.61 | 13.28 | 12.60 | 13.08 | 306 | NASDAQ | SOFI | Tue, Feb 15, 2022 | 12.26 | 12.64 | 11.97 | 12.58 | 305 | NASDAQ | SOFI | Mon, Feb 14, 2022 | 12.59 | 12.87 | 11.92 | 12.00 | 304 | NASDAQ | SOFI | Fri, Feb 11, 2022 | 12.73 | 13.25 | 12.29 | 12.40 | 303 | NASDAQ | SOFI | Thu, Feb 10, 2022 | 12.43 | 13.41 | 12.29 | 12.39 | 302 | NASDAQ | SOFI | Wed, Feb 9, 2022 | 12.41 | 12.99 | 12.19 | 12.86 | 301 | NASDAQ | SOFI | Tue, Feb 8, 2022 | 11.72 | 12.15 | 11.53 | 12.13 | 300 | NASDAQ | SOFI | Mon, Feb 7, 2022 | 11.93 | 12.40 | 11.66 | 11.72 | 299 | NASDAQ | SOFI | Fri, Feb 4, 2022 | 11.54 | 12.08 | 11.16 | 11.89 | 298 | NASDAQ | SOFI | Thu, Feb 3, 2022 | 11.77 | 12.22 | 11.38 | 11.57 | 297 | NASDAQ | SOFI | Wed, Feb 2, 2022 | 13.03 | 13.06 | 11.90 | 12.16 | 296 | NASDAQ | SOFI | Tue, Feb 1, 2022 | 12.68 | 13.55 | 12.37 | 13.27 | 295 | NASDAQ | SOFI | Mon, Jan 31, 2022 | 11.20 | 12.50 | 11.05 | 12.48 | 294 | NASDAQ | SOFI | Fri, Jan 28, 2022 | 11.34 | 11.34 | 10.51 | 11.10 | 293 | NASDAQ | SOFI | Thu, Jan 27, 2022 | 12.72 | 12.79 | 11.27 | 11.36 | 292 | NASDAQ | SOFI | Wed, Jan 26, 2022 | 13.14 | 13.86 | 12.45 | 12.58 | 291 | NASDAQ | SOFI | Tue, Jan 25, 2022 | 12.75 | 13.45 | 12.58 | 12.76 | 290 | NASDAQ | SOFI | Mon, Jan 24, 2022 | 13.01 | 13.35 | 11.83 | 13.30 | 289 | NASDAQ | SOFI | Fri, Jan 21, 2022 | 14.99 | 14.99 | 13.64 | 13.89 | 288 | NASDAQ | SOFI | Thu, Jan 20, 2022 | 14.27 | 16.47 | 14.01 | 15.00 | 287 | NASDAQ | SOFI | Wed, Jan 19, 2022 | 14.37 | 14.39 | 13.37 | 13.71 | 286 | NASDAQ | SOFI | Tue, Jan 18, 2022 | 12.80 | 13.11 | 12.02 | 12.06 | 285 | NASDAQ | SOFI | Fri, Jan 14, 2022 | 12.95 | 13.32 | 12.66 | 13.20 | 284 | NASDAQ | SOFI | Thu, Jan 13, 2022 | 14.00 | 14.04 | 13.06 | 13.09 | 283 | NASDAQ | SOFI | Wed, Jan 12, 2022 | 14.30 | 14.42 | 13.75 | 13.86 | 282 | NASDAQ | SOFI | Tue, Jan 11, 2022 | 13.30 | 14.14 | 13.25 | 13.94 | 281 | NASDAQ | SOFI | Mon, Jan 10, 2022 | 13.46 | 13.49 | 12.82 | 13.37 | 280 | NASDAQ | SOFI | Fri, Jan 7, 2022 | 13.82 | 14.40 | 13.62 | 13.74 | 279 | NASDAQ | SOFI | Thu, Jan 6, 2022 | 14.02 | 14.27 | 13.01 | 13.78 | 278 | NASDAQ | SOFI | Wed, Jan 5, 2022 | 14.88 | 15.23 | 14.04 | 14.10 | 277 | NASDAQ | SOFI | Tue, Jan 4, 2022 | 15.61 | 15.86 | 14.59 | 15.05 | 276 | NASDAQ | SOFI | Mon, Jan 3, 2022 | 16.10 | 16.13 | 15.45 | 15.68 | 275 | NASDAQ | SOFI | Fri, Dec 31, 2021 | 15.93 | 16.49 | 15.74 | 15.81 | 274 | NASDAQ | SOFI | Thu, Dec 30, 2021 | 14.51 | 16.35 | 14.50 | 15.95 | 273 | NASDAQ | SOFI | Wed, Dec 29, 2021 | 14.83 | 14.83 | 14.18 | 14.47 | 272 | NASDAQ | SOFI | Tue, Dec 28, 2021 | 15.28 | 15.49 | 14.67 | 14.85 | 271 | NASDAQ | SOFI | Mon, Dec 27, 2021 | 15.11 | 15.49 | 14.85 | 15.39 | 270 | NASDAQ | SOFI | Thu, Dec 23, 2021 | 14.98 | 15.19 | 14.73 | 15.09 | 269 | NASDAQ | SOFI | Wed, Dec 22, 2021 | 14.86 | 15.37 | 14.73 | 14.99 | 268 | NASDAQ | SOFI | Tue, Dec 21, 2021 | 14.87 | 15.17 | 14.72 | 14.97 | 267 | NASDAQ | SOFI | Mon, Dec 20, 2021 | 14.48 | 15.21 | 14.28 | 14.59 | 266 | NASDAQ | SOFI | Fri, Dec 17, 2021 | 14.08 | 14.77 | 13.66 | 14.65 | 265 | NASDAQ | SOFI | Thu, Dec 16, 2021 | 15.36 | 15.44 | 14.18 | 14.27 | 264 | NASDAQ | SOFI | Wed, Dec 15, 2021 | 14.44 | 15.28 | 14.03 | 15.16 | 263 | NASDAQ | SOFI | Tue, Dec 14, 2021 | 14.27 | 14.72 | 14.16 | 14.48 | 262 | NASDAQ | SOFI | Mon, Dec 13, 2021 | 14.89 | 15.25 | 14.02 | 14.58 | 261 | NASDAQ | SOFI | Fri, Dec 10, 2021 | 15.79 | 15.87 | 14.87 | 15.01 | 260 | NASDAQ | SOFI | Thu, Dec 9, 2021 | 16.66 | 16.91 | 15.55 | 15.66 | 259 | NASDAQ | SOFI | Wed, Dec 8, 2021 | 16.79 | 17.17 | 16.25 | 16.94 | 258 | NASDAQ | SOFI | Tue, Dec 7, 2021 | 16.14 | 16.72 | 16.12 | 16.62 | 257 | NASDAQ | SOFI | Mon, Dec 6, 2021 | 15.06 | 15.84 | 14.50 | 15.72 | 256 | NASDAQ | SOFI | Fri, Dec 3, 2021 | 16.43 | 16.44 | 14.62 | 15.19 | 255 | NASDAQ | SOFI | Thu, Dec 2, 2021 | 16.41 | 16.63 | 15.96 | 16.43 | 254 | NASDAQ | SOFI | Wed, Dec 1, 2021 | 17.41 | 17.91 | 16.23 | 16.39 | 253 | NASDAQ | SOFI | Tue, Nov 30, 2021 | 18.25 | 18.54 | 17.13 | 17.20 | 252 | NASDAQ | SOFI | Mon, Nov 29, 2021 | 18.58 | 18.69 | 17.87 | 18.43 | 251 | NASDAQ | SOFI | Fri, Nov 26, 2021 | 17.88 | 18.32 | 17.80 | 18.21 | 250 | NASDAQ | SOFI | Wed, Nov 24, 2021 | 17.45 | 18.58 | 17.35 | 18.33 | 249 | NASDAQ | SOFI | Tue, Nov 23, 2021 | 18.53 | 18.66 | 17.38 | 17.81 | 248 | NASDAQ | SOFI | Mon, Nov 22, 2021 | 20.52 | 20.60 | 18.32 | 18.75 | 247 | NASDAQ | SOFI | Fri, Nov 19, 2021 | 20.11 | 21.10 | 19.94 | 20.37 | 246 | NASDAQ | SOFI | Thu, Nov 18, 2021 | 21.20 | 21.32 | 20.20 | 20.57 | 245 | NASDAQ | SOFI | Wed, Nov 17, 2021 | 21.85 | 22.04 | 21.03 | 21.12 | 244 | NASDAQ | SOFI | Tue, Nov 16, 2021 | 22.60 | 22.63 | 21.42 | 21.67 | 243 | NASDAQ | SOFI | Mon, Nov 15, 2021 | 22.98 | 24.12 | 22.75 | 22.92 | 242 | NASDAQ | SOFI | Fri, Nov 12, 2021 | 23.17 | 23.60 | 22.17 | 22.76 | 241 | NASDAQ | SOFI | Thu, Nov 11, 2021 | 23.99 | 24.65 | 22.60 | 22.97 | 240 | NASDAQ | SOFI | Wed, Nov 10, 2021 | 21.14 | 21.85 | 19.85 | 20.42 | 239 | NASDAQ | SOFI | Tue, Nov 9, 2021 | 23.14 | 23.25 | 21.61 | 22.14 | 238 | NASDAQ | SOFI | Mon, Nov 8, 2021 | 22.63 | 23.07 | 22.45 | 22.74 | 237 | NASDAQ | SOFI | Fri, Nov 5, 2021 | 22.89 | 23.22 | 22.24 | 22.57 | 236 | NASDAQ | SOFI | Thu, Nov 4, 2021 | 23.18 | 23.55 | 22.83 | 23.29 | 235 | NASDAQ | SOFI | Wed, Nov 3, 2021 | 22.67 | 23.63 | 22.44 | 22.96 | 234 | NASDAQ | SOFI | Tue, Nov 2, 2021 | 22.67 | 22.93 | 21.60 | 22.68 | 233 | NASDAQ | SOFI | Mon, Nov 1, 2021 | 20.53 | 22.81 | 20.28 | 22.62 | 232 | NASDAQ | SOFI | Fri, Oct 29, 2021 | 19.80 | 20.16 | 19.69 | 20.09 | 231 | NASDAQ | SOFI | Thu, Oct 28, 2021 | 19.56 | 20.20 | 19.48 | 19.91 | 230 | NASDAQ | SOFI | Wed, Oct 27, 2021 | 20.00 | 20.48 | 19.14 | 19.25 | 229 | NASDAQ | SOFI | Tue, Oct 26, 2021 | 20.95 | 20.97 | 19.46 | 19.96 | 228 | NASDAQ | SOFI | Mon, Oct 25, 2021 | 20.62 | 21.08 | 20.10 | 20.69 | 227 | NASDAQ | SOFI | Fri, Oct 22, 2021 | 20.86 | 21.06 | 20.20 | 20.58 | 226 | NASDAQ | SOFI | Thu, Oct 21, 2021 | 20.89 | 21.78 | 20.77 | 20.99 | 225 | NASDAQ | SOFI | Wed, Oct 20, 2021 | 20.37 | 21.19 | 19.87 | 21.05 | 224 | NASDAQ | SOFI | Tue, Oct 19, 2021 | 21.04 | 21.08 | 20.19 | 20.22 | 223 | NASDAQ | SOFI | Mon, Oct 18, 2021 | 19.18 | 21.00 | 19.12 | 20.85 | 222 | NASDAQ | SOFI | Fri, Oct 15, 2021 | 19.56 | 19.86 | 19.32 | 19.38 | 221 | NASDAQ | SOFI | Thu, Oct 14, 2021 | 19.80 | 19.81 | 18.95 | 19.62 | 220 | NASDAQ | SOFI | Wed, Oct 13, 2021 | 19.00 | 19.31 | 18.49 | 18.92 | 219 | NASDAQ | SOFI | Tue, Oct 12, 2021 | 18.17 | 19.02 | 17.84 | 18.97 | 218 | NASDAQ | SOFI | Mon, Oct 11, 2021 | 16.90 | 18.51 | 16.83 | 18.39 | 217 | NASDAQ | SOFI | Fri, Oct 8, 2021 | 16.53 | 16.65 | 16.17 | 16.21 | 216 | NASDAQ | SOFI | Thu, Oct 7, 2021 | 16.94 | 17.09 | 16.34 | 16.40 | 215 | NASDAQ | SOFI | Wed, Oct 6, 2021 | 16.00 | 16.64 | 15.92 | 16.62 | 214 | NASDAQ | SOFI | Tue, Oct 5, 2021 | 16.15 | 16.76 | 16.08 | 16.25 | 213 | NASDAQ | SOFI | Mon, Oct 4, 2021 | 16.29 | 16.68 | 15.88 | 16.09 | 212 | NASDAQ | SOFI | Fri, Oct 1, 2021 | 15.88 | 16.49 | 15.75 | 16.45 | 211 | NASDAQ | SOFI | Thu, Sep 30, 2021 | 15.90 | 16.06 | 15.30 | 15.88 | 210 | NASDAQ | SOFI | Wed, Sep 29, 2021 | 16.35 | 17.17 | 16.01 | 16.01 | 209 | NASDAQ | SOFI | Tue, Sep 28, 2021 | 17.40 | 17.67 | 16.80 | 17.04 | 208 | NASDAQ | SOFI | Mon, Sep 27, 2021 | 17.66 | 18.08 | 16.85 | 17.70 | 207 | NASDAQ | SOFI | Fri, Sep 24, 2021 | 16.86 | 17.79 | 16.62 | 17.64 | 206 | NASDAQ | SOFI | Thu, Sep 23, 2021 | 17.20 | 17.35 | 16.67 | 17.14 | 205 | NASDAQ | SOFI | Wed, Sep 22, 2021 | 15.86 | 17.09 | 15.61 | 16.84 | 204 | NASDAQ | SOFI | Tue, Sep 21, 2021 | 14.62 | 15.28 | 14.56 | 15.17 | 203 | NASDAQ | SOFI | Mon, Sep 20, 2021 | 14.58 | 14.91 | 14.42 | 14.57 | 202 | NASDAQ | SOFI | Fri, Sep 17, 2021 | 15.52 | 15.58 | 15.06 | 15.09 | 201 | NASDAQ | SOFI | Thu, Sep 16, 2021 | 15.47 | 15.66 | 15.23 | 15.50 | 200 | NASDAQ | SOFI | Wed, Sep 15, 2021 | 14.84 | 15.50 | 14.63 | 15.45 | 199 | NASDAQ | SOFI | Tue, Sep 14, 2021 | 15.02 | 15.33 | 14.38 | 14.50 | 198 | NASDAQ | SOFI | Mon, Sep 13, 2021 | 15.33 | 15.39 | 14.67 | 15.01 | 197 | NASDAQ | SOFI | Fri, Sep 10, 2021 | 15.77 | 15.91 | 15.23 | 15.29 | 196 | NASDAQ | SOFI | Thu, Sep 9, 2021 | 15.31 | 15.84 | 15.26 | 15.69 | 195 | NASDAQ | SOFI | Wed, Sep 8, 2021 | 15.81 | 16.01 | 15.14 | 15.47 | 194 | NASDAQ | SOFI | Tue, Sep 7, 2021 | 15.50 | 16.13 | 15.46 | 15.84 | 193 | NASDAQ | SOFI | Fri, Sep 3, 2021 | 15.02 | 15.53 | 14.92 | 15.16 | 192 | NASDAQ | SOFI | Thu, Sep 2, 2021 | 14.60 | 15.20 | 14.40 | 15.06 | 191 | NASDAQ | SOFI | Wed, Sep 1, 2021 | 14.14 | 14.69 | 14.11 | 14.57 | 190 | NASDAQ | SOFI | Tue, Aug 31, 2021 | 14.18 | 14.25 | 13.97 | 14.18 | 189 | NASDAQ | SOFI | Mon, Aug 30, 2021 | 14.18 | 14.38 | 14.01 | 14.19 | 188 | NASDAQ | SOFI | Fri, Aug 27, 2021 | 14.31 | 14.41 | 14.04 | 14.04 | 187 | NASDAQ | SOFI | Thu, Aug 26, 2021 | 14.76 | 14.79 | 14.20 | 14.36 | 186 | NASDAQ | SOFI | Wed, Aug 25, 2021 | 14.80 | 15.08 | 14.51 | 14.85 | 185 | NASDAQ | SOFI | Tue, Aug 24, 2021 | 14.48 | 14.93 | 14.47 | 14.76 | 184 | NASDAQ | SOFI | Mon, Aug 23, 2021 | 14.27 | 14.50 | 14.22 | 14.43 | 183 | NASDAQ | SOFI | Fri, Aug 20, 2021 | 13.98 | 14.27 | 13.90 | 14.04 | 182 | NASDAQ | SOFI | Thu, Aug 19, 2021 | 13.99 | 14.12 | 13.77 | 13.82 | 181 | NASDAQ | SOFI | Wed, Aug 18, 2021 | 13.98 | 14.58 | 13.85 | 14.22 | 180 | NASDAQ | SOFI | Tue, Aug 17, 2021 | 14.08 | 14.70 | 13.56 | 13.75 | 179 | NASDAQ | SOFI | Mon, Aug 16, 2021 | 15.01 | 15.14 | 14.18 | 14.29 | 178 | NASDAQ | SOFI | Fri, Aug 13, 2021 | 15.35 | 15.53 | 14.91 | 14.99 | 177 | NASDAQ | SOFI | Thu, Aug 12, 2021 | 16.97 | 17.52 | 16.74 | 17.46 | 176 | NASDAQ | SOFI | Wed, Aug 11, 2021 | 17.16 | 17.27 | 16.52 | 16.90 | 175 | NASDAQ | SOFI | Tue, Aug 10, 2021 | 17.02 | 17.27 | 16.56 | 16.99 | 174 | NASDAQ | SOFI | Mon, Aug 9, 2021 | 16.99 | 17.32 | 16.56 | 16.91 | 173 | NASDAQ | SOFI | Fri, Aug 6, 2021 | 16.06 | 16.94 | 16.06 | 16.71 | 172 | NASDAQ | SOFI | Thu, Aug 5, 2021 | 16.61 | 16.73 | 15.88 | 16.06 | 171 | NASDAQ | SOFI | Wed, Aug 4, 2021 | 15.23 | 16.58 | 15.20 | 16.39 | 170 | NASDAQ | SOFI | Tue, Aug 3, 2021 | 15.77 | 16.05 | 15.01 | 15.11 | 169 | NASDAQ | SOFI | Mon, Aug 2, 2021 | 15.58 | 16.32 | 15.41 | 15.73 | 168 | NASDAQ | SOFI | Fri, Jul 30, 2021 | 15.36 | 15.79 | 15.35 | 15.44 | 167 | NASDAQ | SOFI | Thu, Jul 29, 2021 | 15.87 | 16.24 | 15.51 | 15.60 | 166 | NASDAQ | SOFI | Wed, Jul 28, 2021 | 15.12 | 15.48 | 15.08 | 15.37 | 165 | NASDAQ | SOFI | Tue, Jul 27, 2021 | 15.49 | 15.50 | 14.72 | 14.92 | 164 | NASDAQ | SOFI | Mon, Jul 26, 2021 | 15.76 | 16.09 | 15.48 | 15.51 | 163 | NASDAQ | SOFI | Fri, Jul 23, 2021 | 15.89 | 16.05 | 15.44 | 15.70 | 162 | NASDAQ | SOFI | Thu, Jul 22, 2021 | 16.49 | 16.60 | 15.71 | 16.05 | 161 | NASDAQ | SOFI | Wed, Jul 21, 2021 | 15.14 | 16.65 | 15.10 | 16.56 | 160 | NASDAQ | SOFI | Tue, Jul 20, 2021 | 15.18 | 15.29 | 14.94 | 15.06 | 159 | NASDAQ | SOFI | Mon, Jul 19, 2021 | 15.00 | 15.53 | 14.87 | 15.17 | 158 | NASDAQ | SOFI | Fri, Jul 16, 2021 | 16.10 | 16.19 | 15.22 | 15.30 | 157 | NASDAQ | SOFI | Thu, Jul 15, 2021 | 15.62 | 16.42 | 15.45 | 15.99 | 156 | NASDAQ | SOFI | Wed, Jul 14, 2021 | 16.05 | 16.21 | 15.37 | 15.52 | 155 | NASDAQ | SOFI | Tue, Jul 13, 2021 | 16.38 | 16.62 | 15.80 | 16.00 | 154 | NASDAQ | SOFI | Mon, Jul 12, 2021 | 16.51 | 16.84 | 16.22 | 16.42 | 153 | NASDAQ | SOFI | Fri, Jul 9, 2021 | 16.92 | 17.30 | 16.43 | 16.45 | 152 | NASDAQ | SOFI | Thu, Jul 8, 2021 | 16.30 | 16.80 | 16.10 | 16.62 | 151 | NASDAQ | SOFI | Wed, Jul 7, 2021 | 17.56 | 17.58 | 16.80 | 16.94 | 150 | NASDAQ | SOFI | Tue, Jul 6, 2021 | 18.09 | 18.09 | 17.22 | 17.35 | 149 | NASDAQ | SOFI | Fri, Jul 2, 2021 | 18.28 | 18.58 | 17.75 | 18.08 | 148 | NASDAQ | SOFI | Thu, Jul 1, 2021 | 19.23 | 19.24 | 18.16 | 18.25 | 147 | NASDAQ | SOFI | Wed, Jun 30, 2021 | 19.33 | 19.80 | 19.00 | 19.17 | 146 | NASDAQ | SOFI | Tue, Jun 29, 2021 | 20.52 | 20.99 | 18.64 | 18.87 | 145 | NASDAQ | SOFI | Mon, Jun 28, 2021 | 18.17 | 19.97 | 17.65 | 19.26 | 144 | NASDAQ | SOFI | Fri, Jun 25, 2021 | 19.77 | 19.90 | 18.50 | 18.50 | 143 | NASDAQ | SOFI | Thu, Jun 24, 2021 | 21.52 | 21.65 | 20.81 | 20.87 | 142 | NASDAQ | SOFI | Wed, Jun 23, 2021 | 21.33 | 21.70 | 20.90 | 21.40 | 141 | NASDAQ | SOFI | Tue, Jun 22, 2021 | 22.66 | 22.82 | 21.09 | 21.20 | 140 | NASDAQ | SOFI | Mon, Jun 21, 2021 | 22.82 | 23.20 | 22.22 | 22.51 | 139 | NASDAQ | SOFI | Fri, Jun 18, 2021 | 22.72 | 23.68 | 22.22 | 23.04 | 138 | NASDAQ | SOFI | Thu, Jun 17, 2021 | 22.00 | 23.27 | 21.40 | 22.70 | 137 | NASDAQ | SOFI | Wed, Jun 16, 2021 | 21.21 | 22.64 | 21.10 | 21.83 | 136 | NASDAQ | SOFI | Tue, Jun 15, 2021 | 21.59 | 21.68 | 20.69 | 20.80 | 135 | NASDAQ | SOFI | Mon, Jun 14, 2021 | 22.25 | 22.58 | 21.39 | 21.82 | 134 | NASDAQ | SOFI | Fri, Jun 11, 2021 | 23.10 | 23.30 | 22.16 | 22.40 | 133 | NASDAQ | SOFI | Thu, Jun 10, 2021 | 22.83 | 23.40 | 21.43 | 23.02 | 132 | NASDAQ | SOFI | Wed, Jun 9, 2021 | 24.25 | 24.46 | 22.23 | 22.71 | 131 | NASDAQ | SOFI | Tue, Jun 8, 2021 | 21.02 | 24.20 | 20.65 | 23.89 | 130 | NASDAQ | SOFI | Mon, Jun 7, 2021 | 20.70 | 21.47 | 20.31 | 21.21 | 129 | NASDAQ | SOFI | Fri, Jun 4, 2021 | 22.87 | 22.87 | 20.00 | 20.82 | 128 | NASDAQ | SOFI | Thu, Jun 3, 2021 | 22.84 | 23.50 | 22.35 | 22.68 | 127 | NASDAQ | SOFI | Wed, Jun 2, 2021 | 23.66 | 24.95 | 22.65 | 23.21 | 126 | NASDAQ | SOFI | Tue, Jun 1, 2021 | 21.97 | 22.90 | 20.43 | 22.65 | 125 | NASDAQ | SOFI | Fri, May 28, 2021 | 19.77 | 20.65 | 19.30 | 20.15 | 124 | NASDAQ | SOFI | Thu, May 27, 2021 | 19.88 | 20.04 | 19.25 | 19.79 | 123 | NASDAQ | SOFI | Wed, May 26, 2021 | 20.04 | 20.28 | 19.01 | 19.90 | 122 | NASDAQ | SOFI | Tue, May 25, 2021 | 20.50 | 21.80 | 19.84 | 20.18 | 121 | NASDAQ | SOFI | Mon, May 24, 2021 | 19.00 | 20.08 | 18.87 | 19.78 | 120 | NASDAQ | SOFI | Fri, May 21, 2021 | 18.70 | 18.85 | 18.28 | 18.78 | 119 | NASDAQ | SOFI | Thu, May 20, 2021 | 17.75 | 18.75 | 17.75 | 18.40 | 118 | NASDAQ | SOFI | Wed, May 19, 2021 | 16.31 | 17.74 | 16.20 | 17.43 | 117 | NASDAQ | SOFI | Tue, May 18, 2021 | 16.00 | 17.40 | 15.80 | 16.80 | 116 | NASDAQ | SOFI | Mon, May 17, 2021 | 15.02 | 15.90 | 14.95 | 15.48 | 115 | NASDAQ | SOFI | Fri, May 14, 2021 | 14.96 | 15.49 | 14.62 | 14.94 | 114 | NASDAQ | SOFI | Thu, May 13, 2021 | 15.20 | 15.45 | 14.14 | 14.61 | 113 | NASDAQ | SOFI | Wed, May 12, 2021 | 15.13 | 15.55 | 14.90 | 15.05 | 112 | NASDAQ | SOFI | Tue, May 11, 2021 | 15.15 | 16.33 | 15.08 | 15.17 | 111 | NASDAQ | SOFI | Mon, May 10, 2021 | 17.40 | 17.55 | 16.27 | 16.37 | 110 | NASDAQ | SOFI | Fri, May 7, 2021 | 15.20 | 16.99 | 14.87 | 16.51 | 109 | NASDAQ | SOFI | Thu, May 6, 2021 | 15.50 | 15.56 | 14.90 | 15.00 | 108 | NASDAQ | SOFI | Wed, May 5, 2021 | 16.24 | 16.00 | 15.47 | 15.54 | 107 | NASDAQ | SOFI | Tue, May 4, 2021 | 16.19 | 16.40 | 15.71 | 16.17 | 106 | NASDAQ | SOFI | Mon, May 3, 2021 | 17.00 | 17.15 | 16.18 | 16.37 | 105 | NASDAQ | SOFI | Fri, Apr 30, 2021 | 17.00 | 17.37 | 16.94 | 17.00 | 104 | NASDAQ | SOFI | Thu, Apr 29, 2021 | 17.87 | 17.87 | 16.82 | 17.43 | 103 | NASDAQ | SOFI | Wed, Apr 28, 2021 | 17.25 | 17.70 | 17.06 | 17.55 | 102 | NASDAQ | SOFI | Tue, Apr 27, 2021 | 17.15 | 17.55 | 16.75 | 17.40 | 101 | NASDAQ | SOFI | Mon, Apr 26, 2021 | 16.48 | 16.87 | 16.02 | 16.68 | 100 | NASDAQ | SOFI | Fri, Apr 23, 2021 | 16.39 | 16.63 | 15.62 | 16.17 | 99 | NASDAQ | SOFI | Thu, Apr 22, 2021 | 15.94 | 16.47 | 15.40 | 15.84 | 98 | NASDAQ | SOFI | Wed, Apr 21, 2021 | 14.85 | 15.78 | 14.70 | 15.21 | 97 | NASDAQ | SOFI | Tue, Apr 20, 2021 | 15.50 | 15.84 | 14.74 | 14.87 | 96 | NASDAQ | SOFI | Mon, Apr 19, 2021 | 16.04 | 16.12 | 15.16 | 15.39 | 95 | NASDAQ | SOFI | Fri, Apr 16, 2021 | 16.14 | 16.44 | 15.93 | 16.32 | 94 | NASDAQ | SOFI | Thu, Apr 15, 2021 | 16.75 | 16.87 | 16.23 | 16.28 | 93 | NASDAQ | SOFI | Wed, Apr 14, 2021 | 16.94 | 17.24 | 16.46 | 16.68 | 92 | NASDAQ | SOFI | Tue, Apr 13, 2021 | 16.66 | 17.05 | 16.51 | 16.83 | 91 | NASDAQ | SOFI | Mon, Apr 12, 2021 | 17.87 | 17.96 | 16.85 | 17.00 | 90 | NASDAQ | SOFI | Fri, Apr 9, 2021 | 17.96 | 18.26 | 17.60 | 17.77 | 89 | NASDAQ | SOFI | Thu, Apr 8, 2021 | 17.03 | 18.64 | 17.02 | 18.14 | 88 | NASDAQ | SOFI | Wed, Apr 7, 2021 | 17.25 | 17.37 | 16.90 | 17.20 | 87 | NASDAQ | SOFI | Tue, Apr 6, 2021 | 16.51 | 17.30 | 16.50 | 17.26 | 86 | NASDAQ | SOFI | Mon, Apr 5, 2021 | 17.74 | 17.84 | 16.66 | 16.72 | 85 | NASDAQ | SOFI | Thu, Apr 1, 2021 | 17.51 | 17.64 | 16.91 | 17.27 | 84 | NASDAQ | SOFI | Wed, Mar 31, 2021 | 16.97 | 17.36 | 16.68 | 17.15 | 83 | NASDAQ | SOFI | Tue, Mar 30, 2021 | 16.27 | 17.22 | 15.90 | 16.50 | 82 | NASDAQ | SOFI | Mon, Mar 29, 2021 | 16.98 | 17.09 | 16.22 | 16.44 | 81 | NASDAQ | SOFI | Fri, Mar 26, 2021 | 17.14 | 17.72 | 16.52 | 17.10 | 80 | NASDAQ | SOFI | Thu, Mar 25, 2021 | 15.70 | 16.79 | 15.11 | 16.63 | 79 | NASDAQ | SOFI | Wed, Mar 24, 2021 | 17.56 | 17.82 | 16.25 | 16.48 | 78 | NASDAQ | SOFI | Tue, Mar 23, 2021 | 17.96 | 18.18 | 17.27 | 17.90 | 77 | NASDAQ | SOFI | Mon, Mar 22, 2021 | 18.28 | 18.49 | 17.82 | 18.27 | 76 | NASDAQ | SOFI | Fri, Mar 19, 2021 | 17.77 | 18.43 | 17.06 | 18.25 | 75 | NASDAQ | SOFI | Thu, Mar 18, 2021 | 18.50 | 19.10 | 18.05 | 18.14 | 74 | NASDAQ | SOFI | Wed, Mar 17, 2021 | 17.61 | 19.36 | 17.50 | 19.15 | 73 | NASDAQ | SOFI | Tue, Mar 16, 2021 | 19.27 | 19.48 | 18.01 | 18.45 | 72 | NASDAQ | SOFI | Mon, Mar 15, 2021 | 19.02 | 19.58 | 18.47 | 19.48 | 71 | NASDAQ | SOFI | Fri, Mar 12, 2021 | 18.38 | 19.29 | 18.14 | 19.02 | 70 | NASDAQ | SOFI | Thu, Mar 11, 2021 | 19.50 | 19.82 | 18.70 | 19.36 | 69 | NASDAQ | SOFI | Wed, Mar 10, 2021 | 18.28 | 19.48 | 17.80 | 19.06 | 68 | NASDAQ | SOFI | Tue, Mar 9, 2021 | 17.25 | 18.39 | 16.55 | 17.48 | 67 | NASDAQ | SOFI | Mon, Mar 8, 2021 | 16.84 | 17.70 | 15.76 | 16.11 | 66 | NASDAQ | SOFI | Fri, Mar 5, 2021 | 16.41 | 17.88 | 13.14 | 17.72 | 65 | NASDAQ | SOFI | Thu, Mar 4, 2021 | 17.30 | 17.58 | 14.75 | 16.06 | 64 | NASDAQ | SOFI | Wed, Mar 3, 2021 | 18.78 | 19.00 | 17.10 | 17.22 | 63 | NASDAQ | SOFI | Tue, Mar 2, 2021 | 19.40 | 19.61 | 18.62 | 18.77 | 62 | NASDAQ | SOFI | Mon, Mar 1, 2021 | 19.74 | 19.85 | 19.05 | 19.34 | 61 | NASDAQ | SOFI | Fri, Feb 26, 2021 | 18.85 | 19.22 | 17.77 | 18.43 | 60 | NASDAQ | SOFI | Thu, Feb 25, 2021 | 20.43 | 21.00 | 18.53 | 18.72 | 59 | NASDAQ | SOFI | Wed, Feb 24, 2021 | 20.00 | 20.30 | 19.00 | 19.41 | 58 | NASDAQ | SOFI | Tue, Feb 23, 2021 | 19.99 | 20.60 | 16.84 | 20.12 | 57 | NASDAQ | SOFI | Mon, Feb 22, 2021 | 22.50 | 22.84 | 21.02 | 21.29 | 56 | NASDAQ | SOFI | Fri, Feb 19, 2021 | 23.50 | 23.60 | 22.60 | 22.69 | 55 | NASDAQ | SOFI | Thu, Feb 18, 2021 | 22.60 | 23.32 | 22.26 | 23.23 | 54 | NASDAQ | SOFI | Wed, Feb 17, 2021 | 24.27 | 24.30 | 23.00 | 23.88 | 53 | NASDAQ | SOFI | Tue, Feb 16, 2021 | 24.45 | 24.70 | 23.56 | 24.30 | 52 | NASDAQ | SOFI | Fri, Feb 12, 2021 | 22.84 | 24.48 | 22.81 | 23.90 | 51 | NASDAQ | SOFI | Thu, Feb 11, 2021 | 23.00 | 23.95 | 22.32 | 23.07 | 50 | NASDAQ | SOFI | Wed, Feb 10, 2021 | 23.70 | 23.79 | 22.25 | 22.99 | 49 | NASDAQ | SOFI | Tue, Feb 9, 2021 | 22.93 | 24.00 | 22.75 | 23.12 | 48 | NASDAQ | SOFI | Mon, Feb 8, 2021 | 23.40 | 24.39 | 22.80 | 23.00 | 47 | NASDAQ | SOFI | Fri, Feb 5, 2021 | 24.29 | 24.52 | 22.90 | 23.10 | 46 | NASDAQ | SOFI | Thu, Feb 4, 2021 | 24.07 | 25.12 | 23.42 | 25.06 | 45 | NASDAQ | SOFI | Wed, Feb 3, 2021 | 24.80 | 25.75 | 24.51 | 24.95 | 44 | NASDAQ | SOFI | Tue, Feb 2, 2021 | 26.01 | 26.18 | 23.85 | 24.33 | 43 | NASDAQ | SOFI | Mon, Feb 1, 2021 | 25.85 | 28.26 | 25.14 | 25.78 | 42 | NASDAQ | SOFI | Fri, Jan 29, 2021 | 23.19 | 26.97 | 21.80 | 25.14 | 41 | NASDAQ | SOFI | Thu, Jan 28, 2021 | 20.42 | 20.92 | 19.10 | 20.28 | 40 | NASDAQ | SOFI | Wed, Jan 27, 2021 | 19.00 | 19.25 | 17.90 | 18.18 | 39 | NASDAQ | SOFI | Tue, Jan 26, 2021 | 20.40 | 21.32 | 19.50 | 19.57 | 38 | NASDAQ | SOFI | Mon, Jan 25, 2021 | 22.16 | 22.85 | 20.00 | 20.48 | 37 | NASDAQ | SOFI | Fri, Jan 22, 2021 | 22.09 | 22.99 | 21.19 | 21.65 | 36 | NASDAQ | SOFI | Thu, Jan 21, 2021 | 23.00 | 23.05 | 21.50 | 22.39 | 35 | NASDAQ | SOFI | Wed, Jan 20, 2021 | 23.86 | 24.62 | 22.11 | 22.37 | 34 | NASDAQ | SOFI | Tue, Jan 19, 2021 | 21.90 | 24.22 | 21.06 | 22.59 | 33 | NASDAQ | SOFI | Fri, Jan 15, 2021 | 19.32 | 21.05 | 19.11 | 20.16 | 32 | NASDAQ | SOFI | Thu, Jan 14, 2021 | 19.40 | 19.45 | 18.92 | 19.16 | 31 | NASDAQ | SOFI | Wed, Jan 13, 2021 | 18.90 | 19.59 | 18.53 | 19.11 | 30 | NASDAQ | SOFI | Tue, Jan 12, 2021 | 18.98 | 19.19 | 18.25 | 18.45 | 29 | NASDAQ | SOFI | Mon, Jan 11, 2021 | 19.37 | 19.75 | 18.65 | 18.99 | 28 | NASDAQ | SOFI | Fri, Jan 8, 2021 | 21.46 | 22.00 | 17.89 | 18.74 | 27 | NASDAQ | SOFI | Thu, Jan 7, 2021 | 12.20 | 22.00 | 12.05 | 19.14 | 26 | NASDAQ | SOFI | Wed, Jan 6, 2021 | 12.15 | 12.20 | 11.89 | 12.12 | 25 | NASDAQ | SOFI | Tue, Jan 5, 2021 | 12.15 | 12.28 | 12.09 | 12.15 | 24 | NASDAQ | SOFI | Mon, Jan 4, 2021 | 12.59 | 12.59 | 11.80 | 12.20 | 23 | NASDAQ | SOFI | Thu, Dec 31, 2020 | 12.45 | 12.50 | 12.16 | 12.44 | 22 | NASDAQ | SOFI | Wed, Dec 30, 2020 | 12.00 | 12.52 | 11.90 | 12.46 | 21 | NASDAQ | SOFI | Tue, Dec 29, 2020 | 12.77 | 12.78 | 12.07 | 12.30 | 20 | NASDAQ | SOFI | Mon, Dec 28, 2020 | 12.89 | 13.04 | 12.45 | 12.66 | 19 | NASDAQ | SOFI | Thu, Dec 24, 2020 | 12.42 | 12.45 | 12.05 | 12.40 | 18 | NASDAQ | SOFI | Wed, Dec 23, 2020 | 11.98 | 12.20 | 11.74 | 12.05 | 17 | NASDAQ | SOFI | Tue, Dec 22, 2020 | 11.95 | 12.14 | 11.40 | 11.62 | 16 | NASDAQ | SOFI | Mon, Dec 21, 2020 | 11.58 | 11.59 | 11.13 | 11.40 | 15 | NASDAQ | SOFI | Fri, Dec 18, 2020 | 11.11 | 11.42 | 10.99 | 11.22 | 14 | NASDAQ | SOFI | Thu, Dec 17, 2020 | 11.07 | 11.10 | 10.95 | 11.03 | 13 | NASDAQ | SOFI | Wed, Dec 16, 2020 | 11.06 | 11.06 | 10.81 | 10.99 | 12 | NASDAQ | SOFI | Tue, Dec 15, 2020 | 11.15 | 11.20 | 10.81 | 11.08 | 11 | NASDAQ | SOFI | Mon, Dec 14, 2020 | 11.20 | 11.36 | 10.90 | 11.11 | 10 | NASDAQ | SOFI | Fri, Dec 11, 2020 | 11.05 | 11.27 | 10.80 | 11.06 | 9 | NASDAQ | SOFI | Thu, Dec 10, 2020 | 11.00 | 11.13 | 10.75 | 10.91 | 8 | NASDAQ | SOFI | Wed, Dec 9, 2020 | 11.04 | 11.25 | 10.75 | 10.99 | 7 | NASDAQ | SOFI | Tue, Dec 8, 2020 | 10.80 | 11.00 | 10.70 | 10.87 | 6 | NASDAQ | SOFI | Mon, Dec 7, 2020 | 10.69 | 10.80 | 10.44 | 10.62 | 5 | NASDAQ | SOFI | Fri, Dec 4, 2020 | 10.65 | 10.65 | 10.37 | 10.41 | 4 | NASDAQ | SOFI | Thu, Dec 3, 2020 | 10.55 | 10.56 | 10.40 | 10.42 | 3 | NASDAQ | SOFI | Wed, Dec 2, 2020 | 10.65 | 10.71 | 10.40 | 10.55 | 2 | NASDAQ | SOFI | Tue, Dec 1, 2020 | 10.60 | 10.74 | 10.46 | 10.60 | 1 | NASDAQ | SOFI | Mon, Nov 30, 2020 | 11.00 | 13.94 | 10.10 | 10.48 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
