Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sofi Technologies Inc (NQ: SOFI )

7.300 -0.060 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.750 6.170 5.670 6.070 41,786,852 +0.35(+6.12%)
Mar 30, 2023 5.870 5.930 5.620 5.720 25,038,650 -0.03(-0.52%)
Mar 29, 2023 5.690 5.920 5.650 5.750 28,432,548 +0.16(+2.86%)
Mar 28, 2023 5.740 5.790 5.510 5.590 23,114,908 -0.17(-2.95%)
Mar 27, 2023 5.820 5.880 5.730 5.760 24,230,242 +0.02(+0.35%)
Mar 24, 2023 5.680 5.830 5.640 5.740 18,744,714 -0.04(-0.69%)
Mar 23, 2023 5.650 5.880 5.570 5.780 35,623,164 +0.22(+3.96%)
Mar 22, 2023 5.790 6.030 5.540 5.560 62,184,788 -0.01(-0.18%)
Mar 21, 2023 5.350 5.600 5.320 5.570 29,161,472 +0.35(+6.70%)
Mar 20, 2023 5.470 5.540 5.190 5.220 33,164,394 -0.24(-4.40%)
Mar 17, 2023 5.470 5.540 5.330 5.460 27,173,166 +0.01(+0.18%)
Mar 16, 2023 5.350 5.540 5.280 5.450 25,258,744 +0.04(+0.74%)
Mar 15, 2023 5.340 5.460 5.275 5.410 34,237,704 -0.14(-2.52%)
Mar 14, 2023 5.690 5.740 5.430 5.550 36,698,836 +0.06(+1.09%)
Mar 13, 2023 5.460 5.570 5.100 5.490 59,754,384 -0.09(-1.61%)
Mar 10, 2023 5.900 5.920 5.210 5.580 86,809,728 -0.51(-8.37%)
Mar 09, 2023 6.420 6.555 6.065 6.090 27,475,208 -0.38(-5.87%)
Mar 08, 2023 6.480 6.600 6.382 6.470 16,502,249 -0.04(-0.61%)
Mar 07, 2023 6.710 6.710 6.420 6.510 28,283,248 -0.17(-2.54%)
Mar 06, 2023 6.800 6.970 6.670 6.680 26,091,548 -0.04(-0.60%)
Mar 03, 2023 6.480 6.790 6.460 6.720 25,456,456 +0.27(+4.19%)
Mar 02, 2023 6.300 6.510 6.230 6.450 18,004,316 +0.01(+0.16%)
Mar 01, 2023 6.580 6.620 6.430 6.440 19,768,288 -0.16(-2.42%)
Feb 28, 2023 6.460 6.700 6.450 6.600 17,379,004 +0.18(+2.80%)
Feb 27, 2023 6.450 6.500 6.342 6.420 18,999,412 +0.04(+0.63%)
Feb 24, 2023 6.380 6.450 6.310 6.380 16,954,254 -0.17(-2.60%)
Feb 23, 2023 6.650 6.690 6.390 6.550 19,248,524 +0.01(+0.15%)
Feb 22, 2023 6.400 6.580 6.370 6.540 22,675,088 +0.12(+1.87%)
Feb 21, 2023 6.460 6.570 6.330 6.420 26,286,804 -0.20(-3.02%)
Feb 17, 2023 6.890 6.960 6.510 6.620 31,084,346 -0.36(-5.16%)
Feb 16, 2023 7.070 7.280 6.950 6.980 30,340,108 -0.27(-3.72%)
Feb 15, 2023 6.820 7.290 6.800 7.250 35,688,324 +0.51(+7.57%)
Feb 14, 2023 6.660 6.820 6.430 6.740 28,400,230 -0.02(-0.30%)
Feb 13, 2023 6.750 6.900 6.680 6.760 23,542,396 -0.05(-0.73%)
Feb 10, 2023 6.760 6.890 6.700 6.810 37,285,276 -0.08(-1.16%)
Feb 09, 2023 7.270 7.365 6.840 6.890 50,203,084 -0.31(-4.31%)
Feb 08, 2023 7.320 7.495 7.200 7.200 25,508,248 -0.18(-2.44%)
Feb 07, 2023 7.370 7.450 7.140 7.380 40,753,448 -0.03(-0.40%)
Feb 06, 2023 7.350 7.640 7.260 7.410 41,177,084 -0.05(-0.67%)
Feb 03, 2023 7.400 7.985 7.310 7.460 55,989,120 -0.26(-3.37%)
Feb 02, 2023 7.670 8.240 7.450 7.720 105,882,216 +0.34(+4.61%)
Feb 01, 2023 6.930 7.470 6.860 7.380 75,167,752 +0.45(+6.49%)
Jan 31, 2023 6.660 6.950 6.510 6.930 68,218,296 +0.25(+3.74%)
Jan 30, 2023 6.590 7.005 6.370 6.680 163,829,936 +0.74(+12.46%)
Jan 27, 2023 5.690 6.040 5.630 5.940 48,503,560 +0.23(+4.03%)
Jan 26, 2023 5.900 5.940 5.650 5.710 29,908,776 -0.08(-1.38%)
Jan 25, 2023 5.640 5.870 5.540 5.790 30,049,950 +0.00(+0.00%)
Jan 24, 2023 5.780 6.000 5.730 5.790 32,338,558 -0.08(-1.36%)
Jan 23, 2023 5.710 5.890 5.630 5.870 38,908,624 +0.20(+3.53%)
Jan 20, 2023 5.485 5.750 5.431 5.670 31,138,572 +0.26(+4.81%)
Jan 19, 2023 5.410 5.530 5.310 5.410 31,976,394 -0.15(-2.70%)
Jan 18, 2023 5.650 5.700 5.480 5.560 38,303,696 -0.08(-1.42%)
Jan 17, 2023 5.450 5.720 5.360 5.640 37,683,836 +0.20(+3.68%)
Jan 13, 2023 5.220 5.490 5.190 5.440 32,477,170 +0.08(+1.49%)
Jan 12, 2023 5.190 5.380 4.990 5.360 49,306,336 +0.21(+4.08%)
Jan 11, 2023 5.150 5.190 4.980 5.150 41,545,616 +0.03(+0.59%)
Jan 10, 2023 4.800 5.130 4.780 5.120 42,275,112 +0.30(+6.22%)
Jan 09, 2023 4.670 5.000 4.670 4.820 50,382,916 +0.20(+4.33%)
Jan 06, 2023 4.660 4.695 4.490 4.620 31,590,494 -0.01(-0.22%)
Jan 05, 2023 4.660 4.730 4.560 4.630 30,458,312 -0.14(-2.94%)
Jan 04, 2023 4.540 4.880 4.495 4.770 48,649,280 +0.27(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.