SoFi Technologies, Inc. (SOFI) stock
SOFINasdaqFinance ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3075% above fair value
$16.76−0.85 (-4.83%)
Close on Oct 30, 2026Market cap $21.65BP/E 34.9Yield 0.00%
Price history
SoFi Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.76
-4.83% on the day
52-week range
$13.86 – $32.73
-48.8% from the high
Change over 52 weeks
-42.3%
From $29.03 on Oct 30, 2025
Average volume
59.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.54 | $17.63 | $14.40 | $16.76 | +14.68% | 416,302,520 |
| Oct 19, 2026 | $14.75 | $15.11 | $14.18 | $14.62 | +0.45% | 198,524,210 |
| Oct 12, 2026 | $15.47 | $15.68 | $13.86 | $14.55 | -7.91% | 286,319,190 |
| Oct 5, 2026 | $15.77 | $16.19 | $15.25 | $15.80 | +0.19% | 199,427,700 |
| Sep 28, 2026 | $16.32 | $16.42 | $15.53 | $15.77 | -4.89% | 223,038,890 |
| Sep 21, 2026 | $17.46 | $17.96 | $16.20 | $16.58 | -2.24% | 302,278,460 |
| Sep 14, 2026 | $17.01 | $17.75 | $16.53 | $16.96 | -2.08% | 220,325,540 |
| Sep 8, 2026 | $18.22 | $18.35 | $16.93 | $17.32 | -4.94% | 126,330,380 |
| Aug 31, 2026 | $17.75 | $18.71 | $16.92 | $18.22 | +0.89% | 191,950,760 |
| Aug 24, 2026 | $18.73 | $19.50 | $18.03 | $18.06 | -4.49% | 193,616,140 |
| Aug 17, 2026 | $18.68 | $19.17 | $17.64 | $18.91 | +3.39% | 253,434,300 |
| Aug 10, 2026 | $18.38 | $18.65 | $17.65 | $18.29 | -0.49% | 210,448,750 |
| Aug 3, 2026 | $16.52 | $18.86 | $16.45 | $18.38 | +12.69% | 299,046,510 |
| Jul 27, 2026 | $16.94 | $17.50 | $14.88 | $16.31 | -0.91% | 483,423,510 |
| Jul 20, 2026 | $17.42 | $17.67 | $16.33 | $16.46 | -4.75% | 424,263,790 |
| Jul 13, 2026 | $19.00 | $19.24 | $16.47 | $17.28 | -7.99% | 421,419,070 |
| Jul 6, 2026 | $18.35 | $19.74 | $17.08 | $18.78 | +2.96% | 410,934,470 |
| Jun 29, 2026 | $18.19 | $19.19 | $17.50 | $18.24 | +2.01% | 313,685,640 |
| Jun 22, 2026 | $17.59 | $18.43 | $16.72 | $17.88 | -0.17% | 464,073,840 |
| Jun 15, 2026 | $17.28 | $18.70 | $17.01 | $17.91 | +8.02% | 386,431,480 |
| Jun 8, 2026 | $16.18 | $17.10 | $15.65 | $16.58 | +3.43% | 364,170,050 |
| Jun 1, 2026 | $18.15 | $18.80 | $15.68 | $16.03 | -12.02% | 391,066,310 |
| May 26, 2026 | $16.48 | $18.59 | $15.82 | $18.22 | +16.65% | 367,284,360 |
| May 18, 2026 | $15.48 | $16.32 | $14.92 | $15.62 | +0.06% | 282,445,340 |
| May 11, 2026 | $15.80 | $16.33 | $15.22 | $15.61 | -0.89% | 312,697,730 |
| May 4, 2026 | $16.47 | $16.78 | $15.52 | $15.75 | -4.14% | 290,557,890 |
| Apr 27, 2026 | $18.48 | $19.17 | $15.50 | $16.43 | -10.90% | 490,038,630 |
| Apr 20, 2026 | $19.26 | $19.77 | $17.93 | $18.44 | -5.10% | 257,186,560 |
| Apr 13, 2026 | $16.00 | $20.13 | $15.96 | $19.43 | +19.79% | 325,597,470 |
| Apr 6, 2026 | $15.89 | $17.85 | $15.88 | $16.22 | +2.33% | 224,101,040 |
| Mar 30, 2026 | $15.43 | $16.32 | $14.93 | $15.85 | +4.07% | 224,597,130 |
| Mar 23, 2026 | $17.16 | $17.41 | $15.15 | $15.23 | -9.88% | 286,797,730 |
| Mar 16, 2026 | $18.00 | $18.26 | $16.48 | $16.90 | -4.84% | 458,293,670 |
| Mar 9, 2026 | $18.33 | $19.03 | $17.53 | $17.76 | -6.03% | 316,591,490 |
| Mar 2, 2026 | $17.15 | $19.48 | $16.80 | $18.90 | +6.42% | 354,456,070 |
| Feb 23, 2026 | $18.73 | $19.62 | $17.31 | $17.76 | -6.62% | 398,725,430 |
| Feb 17, 2026 | $19.41 | $20.01 | $18.52 | $19.02 | -3.01% | 231,211,410 |
| Feb 9, 2026 | $21.29 | $22.00 | $19.04 | $19.61 | -5.99% | 279,095,420 |
| Feb 2, 2026 | $22.51 | $23.36 | $19.19 | $20.86 | -8.55% | 396,850,610 |
| Jan 26, 2026 | $25.90 | $26.40 | $22.31 | $22.81 | -11.76% | 323,467,680 |
| Jan 20, 2026 | $25.44 | $26.39 | $24.95 | $25.85 | -1.07% | 156,869,910 |
| Jan 12, 2026 | $27.29 | $27.33 | $25.92 | $26.13 | -4.64% | 224,351,650 |
| Jan 5, 2026 | $27.81 | $29.86 | $26.03 | $27.40 | -0.22% | 331,815,580 |
| Dec 29, 2025 | $26.87 | $27.51 | $25.79 | $27.46 | +1.44% | 143,586,360 |
| Dec 22, 2025 | $27.60 | $27.62 | $26.83 | $27.07 | -0.62% | 101,698,210 |
| Dec 15, 2025 | $27.44 | $27.48 | $25.17 | $27.24 | -0.15% | 233,654,950 |
| Dec 8, 2025 | $27.73 | $27.83 | $26.20 | $27.28 | -1.80% | 281,730,670 |
| Dec 1, 2025 | $28.83 | $30.42 | $26.93 | $27.78 | -6.53% | 360,776,060 |
| Nov 24, 2025 | $25.83 | $29.75 | $25.66 | $29.72 | +17.98% | 203,776,440 |
| Nov 17, 2025 | $27.71 | $28.58 | $23.52 | $25.19 | -9.45% | 394,291,370 |
| Nov 10, 2025 | $29.06 | $32.73 | $26.53 | $27.82 | -1.38% | 465,419,870 |
| Nov 3, 2025 | $29.66 | $31.22 | $25.66 | $28.21 | -4.95% | 386,552,270 |
| Oct 27, 2025 | $30.00 | $32.57 | $28.49 | $29.68 | +2.31% | 498,952,540 |
| Oct 20, 2025 | $27.20 | $29.87 | $26.38 | $29.01 | +9.31% | 305,490,140 |
| Oct 13, 2025 | $27.07 | $29.09 | $25.75 | $26.54 | +1.34% | 327,624,030 |
| Oct 6, 2025 | $25.77 | $29.80 | $25.31 | $26.19 | +3.76% | 476,866,350 |
| Sep 29, 2025 | $28.36 | $28.63 | $24.84 | $25.24 | -9.79% | 379,954,630 |
| Sep 22, 2025 | $29.30 | $30.30 | $27.06 | $27.98 | -5.18% | 244,402,020 |
| Sep 15, 2025 | $27.25 | $29.63 | $26.13 | $29.51 | +11.15% | 353,786,890 |
| Sep 8, 2025 | $25.81 | $26.86 | $25.05 | $26.55 | +3.71% | 285,052,170 |
| Sep 2, 2025 | $24.50 | $25.97 | $23.70 | $25.60 | +0.23% | 247,342,070 |
| Aug 25, 2025 | $25.18 | $26.61 | $24.81 | $25.54 | +2.08% | 393,366,810 |
| Aug 18, 2025 | $23.69 | $25.25 | $21.21 | $25.02 | +5.26% | 370,913,480 |
| Aug 11, 2025 | $22.10 | $24.50 | $21.72 | $23.77 | +7.56% | 281,230,060 |
| Aug 4, 2025 | $21.51 | $22.59 | $20.70 | $22.10 | +4.10% | 247,578,530 |
| Jul 28, 2025 | $21.22 | $25.11 | $20.43 | $21.23 | +0.14% | 688,141,830 |
| Jul 21, 2025 | $21.95 | $22.04 | $19.82 | $21.20 | -2.80% | 248,253,780 |
| Jul 14, 2025 | $21.37 | $22.74 | $20.42 | $21.81 | +2.88% | 298,175,740 |
| Jul 7, 2025 | $18.50 | $21.86 | $18.40 | $21.20 | +14.16% | 434,742,070 |
| Jun 30, 2025 | $17.73 | $18.92 | $17.35 | $18.57 | +8.09% | 354,405,040 |
| Jun 23, 2025 | $15.02 | $17.52 | $14.64 | $17.18 | +13.03% | 359,830,950 |
| Jun 16, 2025 | $14.30 | $15.64 | $14.23 | $15.20 | +7.88% | 309,813,400 |
| Jun 9, 2025 | $14.39 | $15.20 | $13.96 | $14.09 | -1.05% | 354,947,190 |
| Jun 2, 2025 | $13.28 | $14.49 | $13.09 | $14.24 | +7.07% | 296,159,160 |
| May 26, 2025 | $12.80 | $13.60 | $12.74 | $13.30 | +1.60% | 257,927,640 |
| May 19, 2025 | $13.40 | $13.86 | $12.74 | $13.09 | -5.96% | 284,353,430 |
| May 12, 2025 | $14.04 | $14.78 | $13.33 | $13.92 | +5.61% | 346,945,430 |
| May 5, 2025 | $12.48 | $13.47 | $12.43 | $13.18 | +3.78% | 249,408,000 |
| Apr 28, 2025 | $13.24 | $14.51 | $12.05 | $12.70 | -1.40% | 473,815,710 |
| Apr 21, 2025 | $10.93 | $13.05 | $10.49 | $12.88 | +17.30% | 296,202,760 |
| Apr 14, 2025 | $11.12 | $11.20 | $10.41 | $10.98 | +2.52% | 171,963,080 |
| Apr 7, 2025 | $8.74 | $11.65 | $8.60 | $10.71 | +11.91% | 352,688,380 |
| Mar 31, 2025 | $11.32 | $12.50 | $8.88 | $9.57 | -19.24% | 330,193,890 |
| Mar 24, 2025 | $13.30 | $13.90 | $11.69 | $11.85 | -7.93% | 253,465,190 |
| Mar 17, 2025 | $12.08 | $12.94 | $11.79 | $12.87 | +6.45% | 209,250,400 |
| Mar 10, 2025 | $12.07 | $12.17 | $10.85 | $12.09 | -3.97% | 256,398,920 |
| Mar 3, 2025 | $14.65 | $14.91 | $11.82 | $12.59 | -12.99% | 280,479,030 |
| Feb 24, 2025 | $14.80 | $14.82 | $13.42 | $14.47 | -1.36% | 247,327,770 |
| Feb 18, 2025 | $16.47 | $17.11 | $14.58 | $14.67 | -9.50% | 195,159,590 |
| Feb 10, 2025 | $15.03 | $16.42 | $14.42 | $16.21 | +8.72% | 194,418,970 |
| Feb 3, 2025 | $14.98 | $15.77 | $14.68 | $14.91 | -5.51% | 178,636,600 |
| Jan 27, 2025 | $15.93 | $16.98 | $15.22 | $15.78 | -11.94% | 284,134,860 |
| Jan 21, 2025 | $17.00 | $18.42 | $16.89 | $17.92 | +8.61% | 218,391,140 |
| Jan 13, 2025 | $13.64 | $16.73 | $13.60 | $16.50 | +16.61% | 189,254,450 |
| Jan 6, 2025 | $15.20 | $15.62 | $13.81 | $14.15 | -4.65% | 133,997,520 |
| Dec 30, 2024 | $15.57 | $15.90 | $13.75 | $14.84 | -7.13% | 177,636,340 |
| Dec 23, 2024 | $15.50 | $16.68 | $15.17 | $15.98 | +4.10% | 118,227,710 |
| Dec 16, 2024 | $16.54 | $17.19 | $14.58 | $15.35 | -5.54% | 282,964,700 |
| Dec 9, 2024 | $15.68 | $16.48 | $15.14 | $16.25 | +1.44% | 246,522,400 |
| Dec 2, 2024 | $16.49 | $16.61 | $14.85 | $16.02 | -2.38% | 244,879,550 |
| Nov 25, 2024 | $16.09 | $16.61 | $15.25 | $16.41 | +5.19% | 167,706,600 |
| Nov 18, 2024 | $13.80 | $15.75 | $13.67 | $15.60 | +14.45% | 242,464,190 |
| Nov 11, 2024 | $13.61 | $14.44 | $13.01 | $13.63 | +4.77% | 317,122,320 |
| Nov 4, 2024 | $10.88 | $13.01 | $10.63 | $13.01 | +17.84% | 297,468,930 |
| Oct 28, 2024 | $11.21 | $11.50 | $9.77 | $11.04 | +0.45% | 430,692,720 |
| Oct 21, 2024 | $10.26 | $11.34 | $10.18 | $10.99 | +7.96% | 255,919,100 |
| Oct 14, 2024 | $9.62 | $10.49 | $9.38 | $10.18 | +12.99% | 333,384,500 |
| Oct 7, 2024 | $8.36 | $9.07 | $8.16 | $9.01 | +7.39% | 202,730,920 |
| Sep 30, 2024 | $7.90 | $8.41 | $7.57 | $8.39 | +5.53% | 177,780,130 |
| Sep 23, 2024 | $8.12 | $8.13 | $7.58 | $7.95 | -1.24% | 165,527,810 |
| Sep 16, 2024 | $7.74 | $8.53 | $7.63 | $8.05 | +4.01% | 252,928,450 |
| Sep 9, 2024 | $7.04 | $7.74 | $6.75 | $7.74 | +10.41% | 217,989,980 |
| Sep 3, 2024 | $7.89 | $7.92 | $6.92 | $7.01 | -12.27% | 161,955,970 |
| Aug 26, 2024 | $7.61 | $8.30 | $7.40 | $7.99 | +6.25% | 218,611,420 |
| Aug 19, 2024 | $7.11 | $7.56 | $7.09 | $7.52 | +7.43% | 215,691,120 |
| Aug 12, 2024 | $6.62 | $7.08 | $6.47 | $7.00 | +5.42% | 135,574,060 |
| Aug 5, 2024 | $6.03 | $6.79 | $6.01 | $6.64 | -0.15% | 186,077,810 |
| Jul 29, 2024 | $7.46 | $7.95 | $6.59 | $6.65 | -10.26% | 335,543,700 |
| Jul 22, 2024 | $7.59 | $7.66 | $7.00 | $7.41 | -0.80% | 162,143,590 |
| Jul 15, 2024 | $7.06 | $8.06 | $7.01 | $7.47 | +7.17% | 275,493,410 |
| Jul 8, 2024 | $6.49 | $7.00 | $6.15 | $6.97 | +7.73% | 184,595,490 |
| Jul 1, 2024 | $6.60 | $6.67 | $6.29 | $6.47 | -2.12% | 88,809,460 |
| Jun 24, 2024 | $6.32 | $6.65 | $6.30 | $6.61 | +4.59% | 119,124,410 |
| Jun 17, 2024 | $6.46 | $6.60 | $6.20 | $6.32 | -2.17% | 139,547,660 |
| Jun 10, 2024 | $6.90 | $7.43 | $6.43 | $6.46 | -7.58% | 225,361,530 |
| Jun 3, 2024 | $6.97 | $7.09 | $6.71 | $6.99 | +1.30% | 143,417,900 |
| May 28, 2024 | $6.99 | $7.05 | $6.69 | $6.90 | -0.29% | 107,804,570 |
| May 20, 2024 | $7.25 | $7.29 | $6.77 | $6.92 | -4.95% | 147,794,830 |
| May 13, 2024 | $7.03 | $7.64 | $7.00 | $7.28 | +4.90% | 230,952,300 |
| May 6, 2024 | $7.06 | $7.27 | $6.92 | $6.94 | -0.29% | 162,223,970 |
| Apr 29, 2024 | $7.37 | $7.45 | $6.61 | $6.96 | -11.56% | 398,510,870 |
| Apr 22, 2024 | $7.17 | $7.90 | $7.11 | $7.87 | +10.69% | 247,665,440 |
| Apr 15, 2024 | $7.33 | $7.42 | $6.97 | $7.11 | -3.00% | 168,874,600 |
| Apr 8, 2024 | $7.51 | $7.94 | $7.30 | $7.33 | -0.95% | 222,594,000 |
| Apr 1, 2024 | $7.31 | $7.71 | $6.97 | $7.40 | +1.37% | 190,851,230 |
| Mar 25, 2024 | $7.28 | $7.60 | $7.17 | $7.30 | 0.00% | 131,854,420 |
| Mar 18, 2024 | $7.07 | $7.57 | $6.82 | $7.30 | +3.84% | 238,486,900 |
| Mar 11, 2024 | $7.81 | $7.95 | $6.91 | $7.03 | -8.82% | 273,207,220 |
| Mar 4, 2024 | $9.05 | $9.13 | $7.05 | $7.71 | -14.24% | 514,517,820 |
| Feb 26, 2024 | $8.19 | $9.18 | $8.17 | $8.99 | +10.04% | 211,753,660 |
| Feb 20, 2024 | $8.29 | $8.52 | $8.10 | $8.17 | -2.27% | 136,923,820 |
| Feb 12, 2024 | $8.12 | $8.58 | $7.78 | $8.36 | +2.83% | 243,007,990 |
| Feb 5, 2024 | $7.70 | $8.35 | $7.45 | $8.13 | +3.17% | 213,589,660 |
| Jan 29, 2024 | $8.82 | $9.45 | $7.47 | $7.88 | +3.41% | 645,822,760 |
| Jan 22, 2024 | $7.83 | $8.33 | $7.52 | $7.62 | +1.74% | 278,153,760 |
| Jan 16, 2024 | $7.77 | $7.85 | $7.21 | $7.49 | -5.07% | 166,489,420 |
| Jan 8, 2024 | $8.25 | $8.62 | $7.81 | $7.89 | -4.01% | 193,124,210 |
| Jan 2, 2024 | $9.71 | $9.82 | $8.16 | $8.22 | -17.39% | 198,122,640 |
| Dec 26, 2023 | $9.83 | $10.49 | $9.75 | $9.95 | +2.47% | 134,934,860 |
| Dec 18, 2023 | $9.30 | $10.16 | $9.21 | $9.71 | +3.85% | 247,410,070 |
| Dec 11, 2023 | $8.12 | $9.84 | $7.83 | $9.35 | +15.01% | 271,358,610 |
| Dec 4, 2023 | $7.71 | $8.45 | $7.65 | $8.13 | +3.83% | 192,288,480 |
| Nov 27, 2023 | $6.87 | $7.93 | $6.86 | $7.83 | +14.14% | 232,800,830 |
| Nov 20, 2023 | $6.77 | $7.03 | $6.41 | $6.86 | +0.44% | 140,994,830 |
| Nov 13, 2023 | $6.85 | $7.53 | $6.63 | $6.83 | -1.59% | 216,974,460 |
| Nov 6, 2023 | $8.05 | $8.06 | $6.57 | $6.94 | -13.36% | 224,688,320 |
| Oct 30, 2023 | $7.60 | $8.48 | $6.68 | $8.01 | +16.59% | 319,135,210 |
| Oct 23, 2023 | $7.28 | $7.58 | $6.80 | $6.87 | -6.78% | 176,521,380 |
| Oct 16, 2023 | $8.24 | $8.36 | $7.32 | $7.37 | -9.24% | 115,469,480 |
| Oct 9, 2023 | $7.78 | $8.73 | $7.77 | $8.12 | +1.63% | 104,781,580 |
| Oct 2, 2023 | $8.08 | $8.16 | $7.14 | $7.99 | 0.00% | 121,098,360 |
| Sep 25, 2023 | $7.46 | $8.30 | $7.37 | $7.99 | +5.97% | 126,198,600 |
| Sep 18, 2023 | $9.05 | $9.07 | $7.44 | $7.54 | -16.87% | 130,692,280 |
| Sep 11, 2023 | $8.65 | $9.19 | $8.64 | $9.07 | +6.08% | 115,785,780 |
| Sep 5, 2023 | $8.75 | $8.88 | $8.22 | $8.55 | -2.73% | 77,203,500 |
| Aug 28, 2023 | $8.38 | $8.93 | $8.16 | $8.79 | +6.03% | 112,014,120 |
| Aug 21, 2023 | $8.25 | $8.50 | $8.06 | $8.29 | +0.85% | 117,941,300 |
| Aug 14, 2023 | $8.52 | $8.71 | $7.89 | $8.22 | -4.97% | 131,792,500 |
| Aug 7, 2023 | $9.50 | $9.57 | $8.42 | $8.65 | -8.95% | 167,806,170 |
| Jul 31, 2023 | $10.39 | $11.70 | $9.47 | $9.50 | -0.52% | 444,199,720 |
| Jul 24, 2023 | $9.44 | $9.78 | $8.94 | $9.55 | +1.27% | 204,590,160 |
| Jul 17, 2023 | $9.04 | $10.13 | $8.99 | $9.43 | +3.85% | 208,357,710 |
| Jul 10, 2023 | $8.10 | $9.45 | $8.04 | $9.08 | +12.80% | 214,446,860 |
| Jul 3, 2023 | $8.36 | $8.68 | $7.86 | $8.05 | -3.48% | 114,648,460 |
| Jun 26, 2023 | $8.24 | $9.41 | $8.14 | $8.34 | +0.72% | 250,410,330 |
| Jun 20, 2023 | $8.31 | $8.77 | $7.71 | $8.28 | -3.72% | 179,330,770 |
| Jun 12, 2023 | $8.46 | $10.23 | $8.40 | $8.60 | +5.13% | 560,220,070 |
| Jun 5, 2023 | $7.12 | $8.81 | $7.08 | $8.18 | +16.36% | 339,185,170 |
| May 30, 2023 | $5.81 | $7.26 | $5.59 | $7.03 | +29.94% | 392,778,680 |
| May 22, 2023 | $4.99 | $5.49 | $4.92 | $5.41 | +9.74% | 161,967,470 |
| May 15, 2023 | $4.68 | $5.14 | $4.45 | $4.93 | -1.79% | 245,911,730 |
| May 8, 2023 | $5.18 | $5.60 | $4.93 | $5.02 | -2.71% | 176,185,070 |
| May 1, 2023 | $6.52 | $6.54 | $4.59 | $5.16 | -17.17% | 405,831,790 |
| Apr 24, 2023 | $5.92 | $6.30 | $5.66 | $6.23 | +4.88% | 164,110,050 |
| Apr 17, 2023 | $5.89 | $6.10 | $5.81 | $5.94 | +0.34% | 95,850,080 |
| Apr 10, 2023 | $5.69 | $6.06 | $5.66 | $5.92 | +2.96% | 128,124,660 |
| Apr 3, 2023 | $6.14 | $6.28 | $5.58 | $5.75 | -5.27% | 107,436,650 |
| Mar 27, 2023 | $5.82 | $6.17 | $5.51 | $6.07 | +5.75% | 142,813,550 |
| Mar 20, 2023 | $5.47 | $6.03 | $5.19 | $5.74 | +5.13% | 179,187,500 |
| Mar 13, 2023 | $5.46 | $5.74 | $5.10 | $5.46 | -2.15% | 183,252,830 |
| Mar 6, 2023 | $6.80 | $6.97 | $5.21 | $5.58 | -16.96% | 185,720,230 |
| Feb 27, 2023 | $6.45 | $6.79 | $6.23 | $6.72 | +5.33% | 99,867,990 |
| Feb 21, 2023 | $6.46 | $6.69 | $6.31 | $6.38 | -3.63% | 85,276,170 |
| Feb 13, 2023 | $6.75 | $7.29 | $6.43 | $6.62 | -2.79% | 149,291,860 |
| Feb 6, 2023 | $7.35 | $7.64 | $6.64 | $6.81 | -8.71% | 195,347,940 |
| Jan 30, 2023 | $6.59 | $8.24 | $6.37 | $7.46 | +25.59% | 470,136,880 |
| Jan 23, 2023 | $5.71 | $6.04 | $5.54 | $5.94 | +4.76% | 180,205,890 |
| Jan 17, 2023 | $5.45 | $5.75 | $5.31 | $5.67 | +4.23% | 139,340,290 |
| Jan 9, 2023 | $4.67 | $5.49 | $4.67 | $5.44 | +17.75% | 216,257,430 |
| Jan 3, 2023 | $4.65 | $4.88 | $4.43 | $4.62 | +0.22% | 140,136,060 |
| Dec 27, 2022 | $4.55 | $4.65 | $4.24 | $4.61 | 0.00% | 120,656,170 |
| Dec 19, 2022 | $4.66 | $4.76 | $4.37 | $4.61 | -0.65% | 136,105,870 |
| Dec 12, 2022 | $4.31 | $4.92 | $4.27 | $4.64 | +6.91% | 194,387,980 |
| Dec 5, 2022 | $4.70 | $4.73 | $4.24 | $4.34 | -7.66% | 127,938,090 |
| Nov 28, 2022 | $4.54 | $4.91 | $4.41 | $4.70 | +2.17% | 195,895,030 |
| Nov 21, 2022 | $5.13 | $5.19 | $4.51 | $4.60 | -11.20% | 262,460,830 |
| Nov 14, 2022 | $5.89 | $6.13 | $5.16 | $5.18 | -12.94% | 221,578,080 |
| Nov 7, 2022 | $5.23 | $6.00 | $4.94 | $5.95 | +14.86% | 288,019,730 |
| Oct 31, 2022 | $5.56 | $6.47 | $5.01 | $5.18 | -4.95% | 436,488,480 |
| Oct 24, 2022 | $5.14 | $5.77 | $4.97 | $5.45 | +5.83% | 175,397,010 |
| Oct 17, 2022 | $4.95 | $5.35 | $4.85 | $5.15 | +7.07% | 170,860,960 |
| Oct 10, 2022 | $5.01 | $5.28 | $4.77 | $4.81 | -3.99% | 152,785,370 |
| Oct 3, 2022 | $4.94 | $5.47 | $4.81 | $5.01 | +2.66% | 164,064,550 |
| Sep 26, 2022 | $5.30 | $5.51 | $4.79 | $4.88 | -8.10% | 221,859,700 |
| Sep 19, 2022 | $5.95 | $6.12 | $5.16 | $5.31 | -12.23% | 175,673,340 |
| Sep 12, 2022 | $6.35 | $6.65 | $5.79 | $6.05 | -4.42% | 239,147,570 |
| Sep 6, 2022 | $5.75 | $6.34 | $5.57 | $6.33 | +10.28% | 124,097,780 |
| Aug 29, 2022 | $6.09 | $6.23 | $5.61 | $5.74 | -7.12% | 190,053,680 |
| Aug 22, 2022 | $6.15 | $6.89 | $6.01 | $6.18 | -2.37% | 340,025,100 |
| Aug 15, 2022 | $7.57 | $7.81 | $6.27 | $6.33 | -17.25% | 256,350,250 |
| Aug 8, 2022 | $8.14 | $8.49 | $7.25 | $7.65 | -3.89% | 259,741,290 |
| Aug 1, 2022 | $6.27 | $8.52 | $6.14 | $7.96 | +26.15% | 323,656,820 |
| Jul 25, 2022 | $6.57 | $6.61 | $6.09 | $6.31 | -4.68% | 88,941,470 |
| Jul 18, 2022 | $6.33 | $7.15 | $6.27 | $6.62 | +5.25% | 107,161,710 |
| Jul 11, 2022 | $6.04 | $6.30 | $5.75 | $6.29 | +1.62% | 102,138,830 |
| Jul 5, 2022 | $5.33 | $6.37 | $5.14 | $6.19 | +14.42% | 111,102,320 |
| Jun 27, 2022 | $6.10 | $6.21 | $5.17 | $5.41 | -11.75% | 140,612,140 |
| Jun 21, 2022 | $5.82 | $6.18 | $5.54 | $6.13 | +7.54% | 183,421,790 |
| Jun 13, 2022 | $5.61 | $6.17 | $5.35 | $5.70 | -4.04% | 236,046,160 |
| Jun 6, 2022 | $7.08 | $7.27 | $5.85 | $5.94 | -14.90% | 169,265,620 |
| May 31, 2022 | $7.50 | $7.70 | $6.89 | $6.98 | -7.55% | 156,579,200 |
| May 23, 2022 | $7.36 | $7.68 | $6.62 | $7.55 | +0.80% | 180,282,570 |
| May 16, 2022 | $7.02 | $8.04 | $6.80 | $7.49 | +10.96% | 283,794,040 |
| May 9, 2022 | $6.23 | $6.86 | $4.82 | $6.75 | +4.81% | 395,122,720 |
| May 2, 2022 | $6.11 | $7.17 | $6.01 | $6.44 | +5.23% | 245,413,880 |
| Apr 25, 2022 | $6.27 | $6.75 | $6.02 | $6.12 | -4.23% | 209,390,840 |
| Apr 18, 2022 | $7.26 | $7.58 | $6.32 | $6.39 | -11.98% | 258,393,840 |
| Apr 11, 2022 | $7.70 | $8.09 | $7.22 | $7.26 | -7.75% | 177,619,340 |
| Apr 4, 2022 | $9.42 | $10.10 | $7.64 | $7.87 | -15.65% | 286,700,610 |
| Mar 28, 2022 | $9.03 | $10.57 | $8.84 | $9.33 | +3.55% | 229,248,940 |
| Mar 21, 2022 | $9.82 | $10.06 | $8.91 | $9.01 | -8.71% | 208,437,000 |
| Mar 14, 2022 | $8.45 | $9.98 | $7.74 | $9.87 | +15.44% | 346,677,980 |
| Mar 7, 2022 | $9.98 | $10.22 | $8.52 | $8.55 | -14.50% | 278,263,810 |
| Feb 28, 2022 | $10.68 | $13.00 | $9.92 | $10.00 | -6.28% | 454,109,180 |
| Feb 22, 2022 | $11.03 | $11.16 | $8.82 | $10.67 | -6.32% | 260,643,330 |
| Feb 14, 2022 | $12.59 | $13.28 | $11.17 | $11.39 | -8.15% | 287,701,590 |
| Feb 7, 2022 | $11.93 | $13.41 | $11.53 | $12.40 | +4.29% | 252,717,490 |
| Jan 31, 2022 | $11.20 | $13.55 | $11.05 | $11.89 | +7.12% | 338,037,120 |
| Jan 24, 2022 | $13.01 | $13.86 | $10.51 | $11.10 | -20.09% | 456,727,800 |
| Jan 18, 2022 | $12.80 | $16.47 | $12.02 | $13.89 | +5.23% | 649,532,740 |
| Jan 10, 2022 | $13.46 | $14.42 | $12.66 | $13.20 | -3.93% | 148,761,700 |
| Jan 3, 2022 | $16.10 | $16.13 | $13.01 | $13.74 | -13.09% | 171,826,100 |
| Dec 27, 2021 | $15.11 | $16.49 | $14.18 | $15.81 | +4.77% | 136,922,970 |
| Dec 20, 2021 | $14.48 | $15.37 | $14.28 | $15.09 | +3.00% | 103,510,370 |
| Dec 13, 2021 | $14.89 | $15.44 | $13.66 | $14.65 | -2.40% | 188,182,270 |
| Dec 6, 2021 | $15.06 | $17.17 | $14.50 | $15.01 | -1.18% | 163,987,050 |
| Nov 29, 2021 | $18.58 | $18.69 | $14.62 | $15.19 | -16.58% | 216,562,260 |
| Nov 22, 2021 | $20.52 | $20.60 | $17.35 | $18.21 | -10.60% | 113,139,220 |
| Nov 15, 2021 | $22.98 | $24.12 | $19.94 | $20.37 | -10.50% | 141,538,110 |
| Nov 8, 2021 | $22.63 | $24.65 | $19.85 | $22.76 | +0.84% | 189,522,210 |
| Nov 1, 2021 | $20.53 | $23.63 | $20.28 | $22.57 | +12.34% | 152,863,380 |
| Oct 25, 2021 | $20.62 | $21.08 | $19.14 | $20.09 | -2.38% | 85,973,040 |
| Oct 18, 2021 | $19.18 | $21.78 | $19.12 | $20.58 | +6.19% | 144,353,690 |
| Oct 11, 2021 | $16.90 | $19.86 | $16.83 | $19.38 | +19.56% | 204,353,160 |
| Oct 4, 2021 | $16.29 | $17.09 | $15.88 | $16.21 | -1.46% | 74,009,470 |
| Sep 27, 2021 | $17.66 | $18.08 | $15.30 | $16.45 | -6.75% | 156,949,310 |
| Sep 20, 2021 | $14.58 | $17.79 | $14.42 | $17.64 | +16.90% | 159,231,900 |
| Sep 13, 2021 | $15.33 | $15.66 | $14.38 | $15.09 | -1.31% | 158,808,470 |
| Sep 7, 2021 | $15.50 | $16.13 | $15.14 | $15.29 | +0.86% | 72,711,420 |
| Aug 30, 2021 | $14.18 | $15.53 | $13.97 | $15.16 | +7.98% | 85,308,810 |
| Aug 23, 2021 | $14.27 | $15.08 | $14.04 | $14.04 | 0.00% | 77,212,550 |
| Aug 16, 2021 | $15.01 | $15.14 | $13.56 | $14.04 | -6.34% | 112,101,370 |
| Aug 9, 2021 | $16.99 | $17.52 | $14.91 | $14.99 | -10.29% | 142,306,840 |
| Aug 2, 2021 | $15.58 | $16.94 | $15.01 | $16.71 | +8.23% | 85,478,160 |
| Jul 26, 2021 | $15.76 | $16.24 | $14.72 | $15.44 | -1.66% | 55,263,944 |
| Jul 19, 2021 | $15.00 | $16.65 | $14.87 | $15.70 | +2.61% | 83,559,640 |
| Jul 12, 2021 | $16.51 | $16.84 | $15.22 | $15.30 | -6.99% | 80,163,520 |
| Jul 6, 2021 | $18.09 | $18.09 | $16.10 | $16.45 | -9.02% | 73,882,180 |
| Jun 28, 2021 | $18.17 | $20.99 | $17.65 | $18.08 | -2.27% | 187,165,170 |
| Jun 21, 2021 | $22.82 | $23.20 | $18.50 | $18.50 | -19.70% | 58,659,435 |
| Jun 14, 2021 | $22.25 | $23.68 | $20.69 | $23.04 | +2.86% | 30,578,010 |
| Jun 7, 2021 | $20.70 | $24.46 | $20.31 | $22.40 | +7.59% | 34,765,463 |
| Jun 1, 2021 | $21.97 | $24.95 | $20.00 | $20.82 | +3.33% | 43,151,477 |
| May 24, 2021 | $19.00 | $21.80 | $18.87 | $20.15 | +7.29% | 30,156,319 |
| May 17, 2021 | $15.02 | $18.85 | $14.95 | $18.78 | +25.70% | 20,953,348 |
| May 10, 2021 | $17.40 | $17.55 | $14.14 | $14.94 | -9.51% | 20,861,978 |
| May 3, 2021 | $17.00 | $17.15 | $14.87 | $16.51 | -2.88% | 13,814,486 |
| Apr 26, 2021 | $16.48 | $17.87 | $16.02 | $17.00 | +5.13% | 9,799,287 |
| Apr 19, 2021 | $16.04 | $16.63 | $14.70 | $16.17 | -0.92% | 16,912,116 |
| Apr 12, 2021 | $17.87 | $17.96 | $15.93 | $16.32 | -8.16% | 11,218,317 |
| Apr 5, 2021 | $17.74 | $18.64 | $16.50 | $17.77 | +2.90% | 10,526,882 |
| Mar 29, 2021 | $16.98 | $17.64 | $15.90 | $17.27 | +0.99% | 10,450,128 |
| Mar 22, 2021 | $18.28 | $18.49 | $15.11 | $17.10 | -6.30% | 19,861,207 |
| Mar 15, 2021 | $19.02 | $19.58 | $17.06 | $18.25 | -4.05% | 16,857,701 |
| Mar 8, 2021 | $16.84 | $19.82 | $15.76 | $19.02 | +7.34% | 31,771,972 |
| Mar 1, 2021 | $19.74 | $19.85 | $13.14 | $17.72 | -3.85% | 48,956,128 |
| Feb 22, 2021 | $22.50 | $22.84 | $16.84 | $18.43 | -18.77% | 44,108,443 |
| Feb 16, 2021 | $24.45 | $24.70 | $22.26 | $22.69 | -5.06% | 21,752,011 |
| Feb 8, 2021 | $23.40 | $24.48 | $22.25 | $23.90 | +3.46% | 34,426,376 |
| Feb 1, 2021 | $25.85 | $28.26 | $22.90 | $23.10 | -8.11% | 52,221,212 |
| Jan 25, 2021 | $22.16 | $26.97 | $17.90 | $25.14 | +16.12% | 83,638,349 |
| Jan 19, 2021 | $21.90 | $24.62 | $21.06 | $21.65 | +7.39% | 46,201,038 |
| Jan 11, 2021 | $19.37 | $21.05 | $18.25 | $20.16 | +7.58% | 47,797,131 |
| Jan 4, 2021 | $12.59 | $22.00 | $11.80 | $18.74 | +50.64% | 104,314,939 |
| Dec 28, 2020 | $12.89 | $13.04 | $11.90 | $12.44 | +0.32% | 6,391,154 |
| Dec 21, 2020 | $11.58 | $12.45 | $11.13 | $12.40 | +10.52% | 8,007,582 |
| Dec 14, 2020 | $11.20 | $11.42 | $10.81 | $11.22 | +1.45% | 4,849,468 |
| Dec 7, 2020 | $10.69 | $11.27 | $10.44 | $11.06 | +6.24% | 5,818,489 |
| Nov 30, 2020 | $11.00 | $13.94 | $10.10 | $10.41 | – | 1,927,199 |
Seasonality
SOFI return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 16.6% | -9.2% | -13.6% | -5.3% | 12.2% | 2.8% | 11.1% | -1.7% | -3.9% | 15.6% | 3.6% | 4.1% |
| Months up | 3 of 6 | 1 of 6 | 0 of 6 | 3 of 6 | 6 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 2 of 5 | 2 of 6 |
| 2026 | -12.9% | -22.1% | -10.6% | 1.4% | 13.2% | -1.6% | -9.0% | 9.6% | -12.1% | 6.6% | ||
| 2025 | 2.5% | -8.3% | -19.6% | 7.6% | 6.3% | 36.9% | 24.0% | 13.1% | 3.4% | 12.3% | 0.1% | -11.9% |
| 2024 | -21.3% | 14.7% | -18.7% | -7.1% | 1.8% | -4.2% | 14.1% | 6.0% | -1.6% | 42.1% | 46.9% | -6.2% |
| 2023 | 50.3% | -4.8% | -8.0% | 2.6% | 11.4% | 20.2% | 37.3% | -24.4% | -7.7% | -5.5% | -3.4% | 36.5% |
| 2022 | -21.1% | -8.3% | -17.5% | -35.2% | 22.2% | -29.5% | 19.7% | -6.2% | -17.6% | 11.5% | -11.2% | -4.6% |
| 2021 | 102.1% | -26.7% | -6.9% | -0.9% | 18.5% | -4.9% | -19.5% | -8.2% | 12.0% | 26.5% | -14.4% | -8.1% |
| 2020 | 18.7% |