Skip to main content
SoFi Technologies, Inc. (BIT:1SOFI)
Italy flag Italy · Delayed Price · Currency is EUR
15.74
-0.26 (-1.60%)
At close: Apr 28, 2026

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0816.0815.6915.7415.74-1.60%3,797
Apr 27, 202615.8416.2315.7216.0016.002.25%3,709
Apr 24, 202615.8415.8815.6115.6515.65-1.78%848
Apr 23, 202616.1216.1715.7815.9315.93-1.96%4,045
Apr 22, 202616.4716.4716.2016.2516.25-0.23%643
Apr 21, 202616.7416.7716.0916.2916.29-1.05%1,427
Apr 20, 202616.1316.5116.0116.4616.46-2.37%2,060
Apr 17, 202616.2117.0216.1816.8616.863.51%4,030
Apr 16, 202616.4416.7516.0016.2916.294.12%4,973
Apr 15, 202615.4115.7615.4015.6415.644.24%2,044
Apr 14, 202614.5815.1214.5815.0115.016.06%378
Apr 13, 202613.7114.2513.6214.1514.151.93%2,876
Apr 10, 202613.8913.8913.7213.8813.880.75%46
Apr 9, 202614.0914.0913.6913.7813.78-2.92%153
Apr 8, 202614.9115.0614.6514.1914.191.90%3,146
Apr 7, 202614.0314.0313.8913.9313.932.79%632
Apr 2, 202613.2213.6013.0113.5513.55-0.94%1,331
Apr 1, 202614.0414.0413.4213.6813.681.73%2,158
Mar 31, 202613.4013.5613.3813.4413.440.45%1,042
Mar 30, 202613.2413.4913.1613.3813.38-0.18%4,626
Mar 27, 202613.7513.7513.2413.4113.41-3.22%1,984
Mar 26, 202614.3114.3114.0913.8513.85-4.52%1,054
Mar 25, 202614.6814.9014.6114.5114.51-0.41%1,294
Mar 24, 202614.8214.8214.6614.5714.57-1.06%261
Mar 23, 202614.4114.9714.3614.7314.73-1.87%1,570
Mar 20, 202614.8715.0114.5015.0115.012.18%1,079
Mar 19, 202614.8514.9114.4914.6914.69-3.00%1,788
Mar 18, 202615.2915.4715.0015.1415.14-0.89%1,996
Mar 17, 202615.2315.8015.2315.2815.28-0.71%2,089
Mar 16, 202615.6815.7515.5815.3915.39-0.38%482
Mar 13, 202615.4715.5015.4715.4415.44-0.31%300
Mar 12, 202615.7915.8815.5215.4915.49-1.27%462
Mar 11, 202615.6015.6015.6015.6915.69-1.10%10
Mar 10, 202616.2916.2915.6015.8715.870.39%553
Mar 9, 202616.4116.4115.5715.8015.80-1.75%1,937
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