SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.31	101.03	100.17	100.18	-	-0.01%	588
Mar 5, 2026	100.17	100.25	100.15	100.19	100.19	0.03%	5,717
Mar 4, 2026	100.16	100.17	100.16	100.16	100.16	-	1,439
Mar 3, 2026	100.15	100.16	100.14	100.15	100.15	0.02%	1,467
Mar 2, 2026	100.13	100.14	100.12	100.13	100.13	-0.32%	5,295
Feb 27, 2026	100.11	100.46	100.11	100.46	100.46	0.24%	5,066
Feb 26, 2026	100.09	100.21	100.07	100.21	100.21	-0.18%	5,773
Feb 25, 2026	100.40	100.41	100.38	100.40	100.09	-	6,482
Feb 24, 2026	100.39	100.40	100.38	100.40	100.10	0.02%	5,307
Feb 23, 2026	100.37	100.39	100.35	100.38	100.07	0.01%	7,268
Feb 20, 2026	100.34	100.38	100.34	100.37	100.06	0.03%	4,002
Feb 19, 2026	100.34	100.35	100.32	100.34	100.03	0.01%	8,279
Feb 18, 2026	100.30	100.32	100.30	100.32	100.02	0.01%	4,105
Feb 17, 2026	100.30	100.40	100.24	100.31	100.00	-0.01%	46,022
Feb 13, 2026	100.30	100.32	100.30	100.32	100.02	-0.02%	2,380
Feb 12, 2026	100.28	100.34	100.27	100.34	100.04	0.09%	8,867
Feb 11, 2026	100.26	100.26	100.25	100.25	99.95	0.01%	2,031
Feb 10, 2026	100.22	100.26	100.22	100.25	99.94	0.01%	5,955
Feb 9, 2026	100.21	100.24	100.21	100.24	99.93	-	3,877
Feb 6, 2026	100.24	100.24	100.24	100.24	99.94	0.03%	3,688
Feb 5, 2026	100.19	100.21	100.17	100.21	99.90	-	3,717
Feb 4, 2026	100.16	100.27	100.16	100.21	99.91	0.03%	7,703
Feb 3, 2026	100.16	100.19	100.15	100.18	99.88	0.02%	6,598
Feb 2, 2026	100.17	100.17	100.16	100.16	99.85	-0.01%	5,507
Jan 30, 2026	100.13	100.18	100.13	100.17	99.86	0.03%	7,099
Jan 29, 2026	100.13	100.13	100.11	100.13	99.83	-0.29%	5,643
Jan 28, 2026	100.43	100.44	100.42	100.43	99.82	-	4,966
Jan 27, 2026	100.43	100.43	100.39	100.43	99.82	0.03%	9,864
Jan 26, 2026	100.40	100.40	100.40	100.40	99.79	0.01%	2,709
Jan 23, 2026	100.37	100.40	100.36	100.39	99.78	-0.04%	7,546
Jan 22, 2026	100.39	100.67	100.39	100.43	99.82	0.06%	12,765
Jan 21, 2026	100.35	100.38	100.35	100.37	99.76	0.03%	4,771
Jan 20, 2026	100.32	100.34	100.25	100.33	99.72	-	13,666
Jan 16, 2026	100.35	100.35	100.31	100.34	99.73	0.02%	7,294
Jan 15, 2026	100.29	100.31	100.28	100.31	99.70	0.02%	5,515
Jan 14, 2026	100.30	100.30	100.26	100.29	99.68	0.01%	4,943
Jan 13, 2026	100.29	100.29	100.28	100.28	99.67	0.03%	4,016
Jan 12, 2026	100.27	100.28	100.25	100.25	99.64	-0.01%	7,681
Jan 9, 2026	100.26	100.27	100.26	100.27	99.66	0.02%	36,872
Jan 8, 2026	100.23	100.26	100.21	100.25	99.64	0.03%	6,241
Jan 7, 2026	100.22	100.29	100.21	100.21	99.60	-0.01%	5,467
Jan 6, 2026	100.22	100.23	100.21	100.22	99.61	0.04%	13,131
Jan 5, 2026	100.17	100.21	100.17	100.18	99.57	-0.03%	4,545
Jan 2, 2026	100.17	100.24	100.15	100.21	99.60	0.02%	11,109
Dec 31, 2025	100.16	100.19	100.16	100.19	99.58	0.01%	6,212
Dec 30, 2025	100.12	100.22	100.12	100.18	99.57	0.06%	5,324
Dec 29, 2025	100.14	100.14	100.12	100.12	99.51	-0.30%	3,206
Dec 26, 2025	100.40	100.43	100.39	100.42	99.51	0.03%	8,994
Dec 24, 2025	100.37	100.41	100.37	100.39	99.48	-	4,602
Dec 23, 2025	100.38	100.40	100.37	100.40	99.48	0.01%	5,545
Dec 22, 2025	100.34	100.38	100.34	100.38	99.47	0.02%	12,651
Dec 19, 2025	100.37	100.37	100.35	100.36	99.44	-	9,152
Dec 18, 2025	100.33	100.46	100.32	100.36	99.45	0.01%	5,433
Dec 17, 2025	100.32	100.40	100.29	100.35	99.44	0.04%	5,834
Dec 16, 2025	100.31	100.32	100.29	100.31	99.40	-	3,636
Dec 15, 2025	100.30	100.31	100.29	100.31	99.40	0.01%	5,083
Dec 12, 2025	100.27	100.31	100.27	100.30	99.39	0.05%	7,639
Dec 11, 2025	100.26	100.27	100.24	100.25	99.34	-0.02%	3,869
Dec 10, 2025	100.25	100.27	100.23	100.27	99.36	0.02%	3,334
Dec 9, 2025	100.24	100.25	100.24	100.25	99.34	0.01%	5,959
Dec 8, 2025	100.24	100.24	100.23	100.24	99.32	0.01%	2,667
Dec 5, 2025	100.20	100.23	100.20	100.22	99.31	0.01%	3,173
Dec 4, 2025	100.18	100.21	100.17	100.21	99.30	0.01%	3,424
Dec 3, 2025	100.18	100.23	100.16	100.20	99.29	0.03%	7,543
Dec 2, 2025	100.15	100.17	100.14	100.17	99.25	-	2,612
Dec 1, 2025	100.13	100.17	100.13	100.16	99.25	0.02%	6,206
Nov 28, 2025	100.14	100.15	100.14	100.14	99.23	0.02%	2,266
Nov 26, 2025	100.12	100.17	100.10	100.12	99.21	-0.32%	13,618
Nov 25, 2025	100.40	100.44	100.39	100.44	99.20	0.03%	7,673
Nov 24, 2025	100.41	100.41	100.41	100.41	99.16	-0.01%	1,692
Nov 21, 2025	100.42	100.42	100.35	100.42	99.18	0.03%	2,511
Nov 20, 2025	100.39	100.40	100.32	100.39	99.15	0.02%	6,555
Nov 19, 2025	100.37	100.37	100.35	100.37	99.12	-	9,472
Nov 18, 2025	100.35	100.36	100.34	100.36	99.12	-	10,982
Nov 17, 2025	100.32	100.40	100.32	100.37	99.12	0.03%	5,632
Nov 14, 2025	100.32	100.38	100.32	100.33	99.09	0.01%	5,322
Nov 13, 2025	100.29	100.33	100.28	100.32	99.07	0.01%	4,727
Nov 12, 2025	100.29	100.31	100.28	100.31	99.06	0.04%	5,323
Nov 11, 2025	100.27	100.28	100.25	100.27	99.02	-	3,242
Nov 10, 2025	100.28	100.29	100.25	100.27	99.03	-	11,830
Nov 7, 2025	100.25	100.27	100.23	100.27	99.03	-	5,983
Nov 6, 2025	100.23	100.27	100.22	100.27	99.03	0.06%	5,834
Nov 5, 2025	100.21	100.21	100.20	100.21	98.96	-	1,647
Nov 4, 2025	100.16	100.20	100.16	100.20	98.96	0.03%	4,952
Nov 3, 2025	100.17	100.17	100.15	100.17	98.92	-0.01%	16,951
Oct 31, 2025	100.16	100.19	100.16	100.18	98.94	0.03%	4,381
Oct 30, 2025	100.14	100.15	100.14	100.15	98.90	-0.33%	3,294
Oct 29, 2025	100.48	100.49	100.45	100.48	98.89	-	12,908
Oct 28, 2025	100.47	100.48	100.46	100.48	98.89	-0.41%	2,840
Oct 27, 2025	100.46	100.89	100.45	100.89	99.29	0.43%	8,973
Oct 24, 2025	100.45	100.46	100.44	100.46	98.87	0.02%	1,911
Oct 23, 2025	100.42	100.44	100.41	100.44	98.84	0.02%	5,682
Oct 22, 2025	100.39	100.41	100.39	100.41	98.82	0.01%	6,258
Oct 21, 2025	100.39	100.40	100.38	100.40	98.81	0.01%	3,456
Oct 20, 2025	100.38	100.40	100.38	100.39	98.80	0.02%	8,235
Oct 17, 2025	100.37	100.42	100.37	100.37	98.78	0.03%	4,165
Oct 16, 2025	100.34	100.34	100.33	100.34	98.75	0.01%	1,212
Oct 15, 2025	100.33	100.33	100.33	100.33	98.73	0.01%	252
Oct 14, 2025	100.31	100.32	100.30	100.31	98.72	0.02%	2,539
Oct 13, 2025	100.31	100.31	100.28	100.29	98.70	-	1,876