Skip to main content
SoFi Technologies, Inc. (BIT:1SOFI)
Italy flag Italy · Delayed Price · Currency is EUR
16.09
-0.17 (-1.03%)
At close: Mar 6, 2026

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7816.8815.7516.0916.09-1.03%3,355
Mar 5, 202616.2416.6516.1216.2516.250.21%2,344
Mar 4, 202615.9716.6615.9716.2216.220.61%1,968
Mar 3, 202615.6116.1215.2516.1216.125.76%5,717
Mar 2, 202614.4415.3314.3615.2415.241.65%4,192
Feb 27, 202616.0616.0614.9015.0015.00-8.97%1,369
Feb 26, 202616.3316.4816.1116.4716.471.06%2,268
Feb 25, 202616.1516.3516.1516.3016.304.57%3,549
Feb 24, 202615.8315.8615.2815.5915.592.12%482
Feb 23, 202615.0715.0915.0715.2715.27-4.88%130
Feb 20, 202616.2216.3415.9216.0516.05-1.63%1,505
Feb 19, 202616.4216.4416.2916.3216.32-2.09%1,047
Feb 18, 202616.6016.7216.5016.6616.66-0.05%930
Feb 17, 202616.4016.7016.3416.6716.67-0.68%2,369
Feb 16, 202618.2718.2717.3016.7916.791.07%230
Feb 13, 202616.2616.7416.0516.6116.612.56%9,584
Feb 12, 202617.4717.5316.3516.1916.19-5.64%3,310
Feb 11, 202617.7117.8317.0617.1617.16-6.27%3,362
Feb 10, 202618.0018.3917.6918.3118.311.55%5,648
Feb 9, 202618.2718.4417.5918.0318.031.58%8,066
Feb 6, 202616.1317.8816.1017.7517.755.82%4,186
Feb 5, 202617.5817.5816.3016.7716.77-4.91%11,619
Feb 4, 202618.4718.4717.6817.6417.64-4.39%9,707
Feb 3, 202619.4119.6118.4118.4518.45-2.94%14,868
Feb 2, 202618.6019.2018.6019.0119.01-1.89%4,796
Jan 30, 202620.3222.0719.3419.3719.37-5.19%31,851
Jan 29, 202620.7320.8520.2520.4420.44-2.92%1,109
Jan 28, 202621.5221.5221.2121.0521.05-2.00%4,358
Jan 27, 202621.7021.7021.6521.4821.48-1.47%805
Jan 26, 202621.7721.9021.6521.8021.80-0.46%1,257
Jan 23, 202622.3022.3022.0821.9021.90-2.19%618
Jan 22, 202622.3322.4322.2322.3922.392.38%404
Jan 21, 202622.0422.1721.8221.8721.87-1.80%1,102
Jan 20, 202621.6722.2721.3022.2722.272.49%2,155
Jan 19, 202621.2822.5620.5121.7321.73-4.53%581
Jan 16, 202622.9722.9922.7622.7622.76-2.74%2,995
Jan 15, 202622.9723.4522.8623.4023.403.02%2,260
Jan 14, 202623.1923.2022.3922.7222.720.40%4,602
Jan 13, 202623.0223.0322.6522.6322.63-2.27%5,173
Jan 12, 202622.9923.9522.5223.1523.15-4.44%4,016
Jan 9, 202623.5824.2323.5824.2324.233.66%1,622
Jan 8, 202623.0523.1622.9623.3723.372.59%1,025
Jan 7, 202622.9622.9722.7322.7822.78-0.02%1,298
Jan 6, 202624.9425.0722.7222.7922.79-9.02%5,601
Jan 5, 202623.4725.0723.4725.0525.0510.21%7,960
Jan 2, 202622.6922.7622.3922.7322.73-1.37%555
Dec 30, 202522.8122.9522.8123.0423.040.83%791
Dec 29, 202522.9822.9822.6222.8522.85-0.78%1,793
Dec 23, 202523.4423.4423.0823.0323.03-1.01%774
Dec 22, 202523.2223.6823.2223.2723.270.91%1,004
Dec 19, 202522.7922.7922.6323.0623.062.44%52
Dec 18, 202521.8122.5921.8122.5122.511.76%2,459
Dec 17, 202522.7022.8122.3322.1222.12-0.74%633
Dec 16, 202522.4422.4421.8822.2822.28-1.61%520
Dec 15, 202524.1324.1322.4322.6522.650.56%612
Dec 12, 202523.1423.1422.5622.5222.52-0.79%2,069
Dec 11, 202523.0223.0622.8822.7022.70-2.66%492
Dec 10, 202523.0123.3223.0123.3223.32-0.89%717
Dec 9, 202523.5723.6023.5723.5323.530.17%139
Dec 8, 202523.7623.8823.7023.4923.49-0.72%3,122
Dec 5, 202523.9024.1823.2723.6623.66-5.28%12,767
Dec 4, 202525.0125.0124.7924.9824.98-1.11%600
Dec 3, 202525.5525.5525.0925.2625.26-1.14%381
Dec 2, 202525.2225.7624.9325.5525.550.81%1,700
Dec 1, 202524.7825.3024.7825.3525.35-0.02%52
Nov 28, 202524.8325.3524.7725.3525.352.92%706
Nov 27, 202523.8023.8023.8024.6324.63-0.53%4
Nov 26, 202524.7224.8424.1324.7624.764.63%2,102
Nov 25, 202523.4623.5923.2623.6723.671.98%1,626
Nov 24, 202523.0623.2222.4123.2123.219.35%2,090
Nov 21, 202521.0621.7520.5121.2221.22-9.49%6,738
Nov 20, 202524.0924.7323.8723.4523.453.97%1,267
Nov 19, 202522.4922.9422.4922.5522.55-1.87%890
Nov 18, 202522.6323.0722.4822.9822.98-2.73%2,047
Nov 17, 202524.3824.4623.4923.6323.63-5.12%4,759
Nov 14, 202524.0624.8523.0724.9024.90-1.11%3,018
Nov 13, 202527.8427.9424.9825.1825.18-7.05%6,620
Nov 12, 202527.1628.1126.4827.0927.094.53%12,276
Nov 11, 202526.1526.5925.9225.9225.921.25%4,238
Nov 10, 202525.7126.0024.8125.6025.6013.63%7,989
Nov 7, 202524.0724.0722.3922.5322.53-8.06%2,442
Nov 6, 202525.8426.3424.6424.5024.50-5.26%5,643
Nov 5, 202525.3426.0225.3425.8625.86-1.58%3,740
Nov 4, 202526.1126.7525.2526.2826.280.31%6,104
Nov 3, 202526.2426.3525.7526.2026.204.24%4,550
Oct 31, 202525.6225.6225.1125.1325.13-1.91%2,538
Oct 30, 202527.9227.9225.4925.6225.62-3.76%2,786
Oct 29, 202527.2627.3026.1126.6226.622.25%6,772
Oct 28, 202526.4027.0024.9026.0426.041.48%6,032
Oct 27, 202525.8825.9725.5025.6625.662.60%3,904
Oct 24, 202523.7825.4923.7825.0125.013.31%1,460
Oct 23, 202524.3524.3523.4724.2124.214.99%92
Oct 22, 202524.7024.7023.5323.0623.06-6.89%150
Oct 21, 202524.7925.2124.3424.7624.762.19%3,712
Oct 20, 202523.2824.2323.2624.2324.237.59%1,318
Oct 17, 202521.6523.0221.6522.5222.52-4.78%2,233
Oct 16, 202524.1924.1923.7023.6523.65-3.80%320
Oct 15, 202524.2124.5524.2124.5924.595.95%1,110
Oct 14, 202522.9123.0022.7923.2123.210.52%363
Oct 13, 202523.6324.5723.1323.0923.09-3.71%2,018