SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.41	100.41	100.40	100.40	100.40	-0.13%	10,269
Jun 25, 2026	100.37	100.53	100.37	100.53	100.53	0.13%	5,239
Jun 24, 2026	100.38	100.40	100.37	100.40	100.40	0.05%	3,591
Jun 23, 2026	100.34	100.38	100.34	100.35	100.35	-0.01%	4,195
Jun 22, 2026	100.36	100.37	100.36	100.37	100.37	0.03%	5,464
Jun 18, 2026	100.34	100.34	100.32	100.33	100.33	0.03%	2,129
Jun 17, 2026	100.28	100.32	100.28	100.30	100.30	-	2,371
Jun 16, 2026	100.31	100.36	100.29	100.30	100.30	0.01%	550,764
Jun 15, 2026	100.28	100.29	100.26	100.29	100.29	0.01%	4,758
Jun 12, 2026	100.28	100.28	100.27	100.27	100.27	-0.02%	900
Jun 11, 2026	100.23	100.37	100.22	100.29	100.29	0.08%	12,502
Jun 10, 2026	100.19	100.22	100.19	100.21	100.21	0.01%	1,186
Jun 9, 2026	100.19	100.22	100.19	100.20	100.20	0.02%	5,975
Jun 8, 2026	100.20	100.20	100.17	100.17	100.17	0.01%	3,069
Jun 5, 2026	100.17	100.18	100.16	100.16	100.16	0.03%	3,931
Jun 4, 2026	100.14	100.15	100.13	100.13	100.13	-	12,028
Jun 3, 2026	100.12	100.16	100.09	100.13	100.13	-	536,744
Jun 2, 2026	100.10	100.14	100.10	100.12	100.12	-0.01%	5,824
Jun 1, 2026	100.11	100.13	100.11	100.13	100.13	-	2,143
May 29, 2026	100.11	100.15	100.11	100.13	100.13	-0.14%	2,536
May 28, 2026	100.06	100.27	100.05	100.27	100.27	0.18%	21,957
May 27, 2026	100.40	100.41	100.39	100.39	100.09	-0.01%	3,796
May 26, 2026	100.39	100.40	100.39	100.40	100.10	0.02%	1,708
May 22, 2026	100.37	100.38	100.37	100.38	100.08	0.01%	1,352
May 21, 2026	100.36	100.36	100.36	100.36	100.06	0.02%	872
May 20, 2026	100.30	100.34	100.30	100.34	100.04	0.02%	3,218
May 19, 2026	100.32	100.33	100.29	100.32	100.02	0.01%	8,409
May 18, 2026	100.28	100.31	100.28	100.31	100.01	0.01%	2,365
May 15, 2026	100.31	100.31	100.30	100.30	100.00	0.01%	2,602
May 14, 2026	100.24	100.30	100.24	100.29	99.99	0.02%	7,061
May 13, 2026	100.25	100.28	100.24	100.26	99.96	-0.01%	2,842
May 12, 2026	100.26	100.27	100.24	100.27	99.97	0.03%	7,788
May 11, 2026	100.24	100.26	100.24	100.24	99.95	-	3,550
May 8, 2026	100.23	100.24	100.21	100.24	99.94	0.04%	3,286
May 7, 2026	100.19	100.20	100.18	100.20	99.90	-	2,376
May 6, 2026	100.18	100.23	100.18	100.21	99.91	0.01%	15,930
May 5, 2026	100.18	100.22	100.18	100.20	99.90	0.02%	4,650
May 4, 2026	100.16	100.18	100.16	100.18	99.88	-0.01%	1,059
May 1, 2026	100.18	100.23	100.14	100.18	99.89	0.01%	15,320
Apr 30, 2026	100.15	100.17	100.15	100.17	99.87	0.05%	3,475
Apr 29, 2026	100.09	100.14	100.09	100.12	99.82	-0.04%	1,590
Apr 28, 2026	100.44	100.46	100.42	100.46	99.86	0.04%	7,058
Apr 27, 2026	100.39	100.42	100.37	100.42	99.82	0.02%	7,735
Apr 24, 2026	100.38	100.41	100.38	100.40	99.79	0.04%	12,022
Apr 23, 2026	100.36	100.37	100.36	100.36	99.76	-	763
Apr 22, 2026	100.34	100.36	100.34	100.36	99.76	0.02%	2,938
Apr 21, 2026	100.35	100.35	100.34	100.34	99.74	-	825
Apr 20, 2026	100.29	100.36	100.29	100.33	99.73	0.03%	24,444
Apr 17, 2026	100.33	100.35	100.29	100.30	99.70	0.01%	87,462
Apr 16, 2026	100.21	100.29	100.21	100.29	99.69	0.10%	3,915
Apr 15, 2026	100.21	100.23	100.19	100.19	99.59	-0.01%	2,881
Apr 14, 2026	100.19	100.20	100.19	100.20	99.60	-	2,277
Apr 13, 2026	100.24	100.24	100.16	100.20	99.60	-0.07%	70,818
Apr 10, 2026	100.27	100.28	100.25	100.28	99.68	0.02%	4,413
Apr 9, 2026	100.23	100.26	100.19	100.26	99.66	-0.06%	6,880
Apr 8, 2026	100.21	100.32	100.21	100.32	99.72	0.09%	6,591
Apr 7, 2026	100.21	100.23	100.21	100.23	99.63	0.02%	2,949
Apr 6, 2026	100.18	100.21	100.18	100.21	99.61	-	3,552
Apr 2, 2026	100.20	100.22	100.20	100.21	99.61	0.03%	2,803
Apr 1, 2026	100.14	100.18	100.14	100.18	99.58	0.03%	1,018
Mar 31, 2026	100.12	100.16	100.12	100.15	99.55	0.01%	1,466
Mar 30, 2026	100.12	100.15	100.12	100.14	99.54	0.04%	4,129
Mar 27, 2026	100.43	100.44	100.40	100.40	99.50	-0.01%	1,747
Mar 26, 2026	100.39	100.44	100.38	100.41	99.51	0.03%	3,244
Mar 25, 2026	100.34	100.38	100.34	100.38	99.47	-0.01%	1,373
Mar 24, 2026	100.37	100.39	100.37	100.39	99.48	-	4,416
Mar 23, 2026	100.35	100.62	100.35	100.39	99.49	0.04%	5,933
Mar 20, 2026	100.35	100.36	100.34	100.35	99.44	-	5,029
Mar 19, 2026	100.30	100.34	100.30	100.34	99.44	0.02%	1,348
Mar 18, 2026	100.30	100.35	100.30	100.32	99.42	0.02%	5,286
Mar 17, 2026	100.28	100.58	100.28	100.30	99.40	-	4,920
Mar 16, 2026	100.32	100.32	100.30	100.30	99.39	-0.01%	2,499
Mar 13, 2026	100.30	100.31	100.28	100.31	99.41	0.04%	1,363
Mar 12, 2026	100.25	100.27	100.23	100.27	99.37	0.01%	5,955
Mar 11, 2026	100.26	100.26	100.23	100.25	99.35	0.01%	3,621
Mar 10, 2026	100.23	100.25	100.22	100.24	99.34	-	1,960
Mar 9, 2026	100.22	100.24	100.22	100.24	99.34	0.01%	1,782
Mar 6, 2026	100.23	100.53	100.22	100.22	99.32	0.03%	6,462
Mar 5, 2026	100.17	100.25	100.15	100.19	99.29	0.03%	5,717
Mar 4, 2026	100.16	100.17	100.16	100.16	99.26	-	1,451
Mar 3, 2026	100.15	100.16	100.14	100.15	99.25	0.02%	1,467
Mar 2, 2026	100.13	100.14	100.12	100.13	99.23	-0.32%	5,295
Feb 27, 2026	100.11	100.46	100.11	100.46	99.55	0.24%	5,066
Feb 26, 2026	100.09	100.21	100.07	100.21	99.31	0.12%	5,773
Feb 25, 2026	100.40	100.41	100.38	100.40	99.19	-	6,482
Feb 24, 2026	100.39	100.40	100.38	100.40	99.20	0.02%	5,307
Feb 23, 2026	100.37	100.39	100.35	100.38	99.17	0.01%	7,268
Feb 20, 2026	100.34	100.38	100.34	100.37	99.16	0.03%	4,002
Feb 19, 2026	100.34	100.35	100.32	100.34	99.13	0.01%	8,279
Feb 18, 2026	100.30	100.32	100.30	100.32	99.12	0.01%	4,105
Feb 17, 2026	100.30	100.40	100.24	100.31	99.10	-0.01%	46,022
Feb 13, 2026	100.30	100.32	100.30	100.32	99.12	-0.02%	2,380
Feb 12, 2026	100.28	100.34	100.27	100.34	99.14	0.09%	8,867
Feb 11, 2026	100.26	100.26	100.25	100.25	99.05	0.01%	2,031
Feb 10, 2026	100.22	100.26	100.22	100.25	99.04	0.01%	5,955
Feb 9, 2026	100.21	100.24	100.21	100.24	99.03	-	3,877
Feb 6, 2026	100.24	100.24	100.24	100.24	99.04	0.03%	3,688
Feb 5, 2026	100.19	100.21	100.17	100.21	99.00	-	3,717
Feb 4, 2026	100.16	100.27	100.16	100.21	99.01	0.03%	7,703
Feb 3, 2026	100.16	100.19	100.15	100.18	98.98	0.02%	6,598