SOFI(SOFI)
SOFI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $17.01 | $17.97 | $16.99 | $17.88 | 88.18M |
| 6/25/2026 | $17.40 | $17.58 | $16.82 | $17.30 | 88.51M |
| 6/24/2026 | $17.22 | $18.43 | $17.18 | $17.31 | 119.99M |
| 6/23/2026 | $16.74 | $17.68 | $16.72 | $17.29 | 89.31M |
| 6/22/2026 | $17.59 | $18.06 | $17.07 | $17.10 | 75.63M |
| 6/18/2026 | $17.83 | $17.99 | $17.27 | $17.91 | 80.96M |
| 6/17/2026 | $17.81 | $18.70 | $17.36 | $17.42 | 122.84M |
| 6/16/2026 | $17.20 | $18.08 | $17.11 | $17.71 | 106.01M |
| 6/15/2026 | $17.28 | $17.43 | $17.01 | $17.13 | 76.63M |
| 6/12/2026 | $16.82 | $16.91 | $16.23 | $16.58 | 50.47M |
| 6/11/2026 | $15.82 | $16.69 | $15.66 | $16.67 | 68.06M |
| 6/10/2026 | $16.20 | $16.72 | $15.83 | $15.87 | 86.45M |
| 6/9/2026 | $16.40 | $17.10 | $15.65 | $16.47 | 79.91M |
| 6/8/2026 | $16.18 | $16.66 | $15.96 | $16.50 | 79.28M |
| 6/5/2026 | $16.73 | $16.99 | $15.68 | $16.03 | 81.75M |
| 6/4/2026 | $16.66 | $17.23 | $16.59 | $17.15 | 61.36M |
| 6/3/2026 | $17.38 | $17.47 | $16.58 | $16.68 | 74.03M |
| 6/2/2026 | $18.03 | $18.23 | $17.46 | $17.74 | 77.22M |
| 6/1/2026 | $18.15 | $18.80 | $17.69 | $18.58 | 96.71M |
| 5/29/2026 | $18.26 | $18.59 | $17.68 | $18.22 | 150.70M |
| 5/28/2026 | $16.02 | $17.08 | $15.82 | $16.97 | 69.77M |
| 5/27/2026 | $16.05 | $16.69 | $16.01 | $16.17 | 66.23M |
| 5/26/2026 | $16.48 | $16.95 | $15.86 | $15.98 | 80.58M |
| 5/22/2026 | $15.70 | $15.93 | $15.36 | $15.62 | 58.17M |
| 5/21/2026 | $15.62 | $15.79 | $15.35 | $15.65 | 48.96M |
| 5/20/2026 | $15.37 | $15.72 | $15.03 | $15.69 | 44.62M |
| 5/19/2026 | $15.61 | $15.64 | $14.92 | $15.23 | 63.76M |
| 5/18/2026 | $15.48 | $16.32 | $15.34 | $15.71 | 66.93M |
| 5/15/2026 | $15.70 | $15.84 | $15.38 | $15.61 | 50.13M |
| 5/14/2026 | $15.31 | $16.07 | $15.23 | $16.02 | 68.80M |
| 5/13/2026 | $15.71 | $15.71 | $15.22 | $15.31 | 59.96M |
| 5/12/2026 | $16.07 | $16.33 | $15.55 | $15.90 | 62.89M |
| 5/11/2026 | $15.80 | $16.32 | $15.77 | $16.26 | 70.91M |
| 5/8/2026 | $16.03 | $16.05 | $15.52 | $15.75 | 55.87M |
| 5/7/2026 | $16.26 | $16.46 | $15.83 | $16.00 | 58.43M |
| 5/6/2026 | $16.20 | $16.51 | $15.99 | $16.30 | 56.00M |
| 5/5/2026 | $16.17 | $16.31 | $15.94 | $16.02 | 53.95M |
| 5/4/2026 | $16.47 | $16.78 | $16.13 | $16.20 | 66.31M |
| 5/1/2026 | $16.24 | $16.80 | $15.88 | $16.43 | 79.29M |
| 4/30/2026 | $15.77 | $16.37 | $15.54 | $16.10 | 94.74M |
| 4/29/2026 | $16.55 | $16.59 | $15.50 | $15.53 | 200.48M |
| 4/28/2026 | $18.40 | $18.87 | $18.27 | $18.36 | 67.97M |
| 4/27/2026 | $18.48 | $19.17 | $18.39 | $18.76 | 47.55M |
| 4/24/2026 | $18.44 | $18.58 | $18.17 | $18.44 | 41.21M |
| 4/23/2026 | $18.77 | $18.90 | $17.93 | $18.32 | 51.76M |
| 4/22/2026 | $19.29 | $19.45 | $18.91 | $19.06 | 45.96M |
| 4/21/2026 | $19.51 | $19.77 | $18.69 | $18.83 | 65.67M |
| 4/20/2026 | $19.26 | $19.65 | $19.09 | $19.50 | 52.58M |
| 4/17/2026 | $19.60 | $20.13 | $19.39 | $19.43 | 73.61M |
| 4/16/2026 | $19.62 | $19.62 | $18.65 | $19.03 | 72.54M |
| 4/15/2026 | $18.47 | $18.82 | $18.17 | $18.79 | 71.40M |
| 4/14/2026 | $17.53 | $18.08 | $17.40 | $17.91 | 57.50M |
| 4/13/2026 | $16.00 | $17.06 | $15.96 | $17.05 | 50.54M |
| 4/10/2026 | $16.30 | $16.49 | $16.10 | $16.22 | 31.79M |
| 4/9/2026 | $16.39 | $16.47 | $15.92 | $16.27 | 44.00M |
| 4/8/2026 | $17.68 | $17.85 | $16.26 | $16.49 | 64.32M |
| 4/7/2026 | $16.16 | $16.36 | $15.91 | $16.11 | 41.36M |
| 4/6/2026 | $15.89 | $16.43 | $15.88 | $16.27 | 42.63M |
| 4/2/2026 | $15.19 | $15.89 | $14.93 | $15.85 | 53.23M |
| 4/1/2026 | $16.27 | $16.32 | $15.44 | $15.63 | 57.77M |
| 3/31/2026 | $15.45 | $16.03 | $15.31 | $15.88 | 51.65M |
| 3/30/2026 | $15.43 | $15.57 | $14.94 | $15.15 | 61.94M |