Stockscreener 앱 받기
16.40
13.42%
1.94
시장 영업 전:
16.49
0.09
+0.55%
Sofi Technologies Inc 주식 (SOFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $16.76 | $15.67 | $1.09 | 160,995,076.0 | +13.42% |
| 2026-10-26 | $14.67 | $14.40 | $0.27 | 43,286,508.0 | -1.06% |
| 2026-10-23 | $14.71 | $14.23 | $0.475 | 38,901,540.0 | -1.05% |
| 2026-10-22 | $15.07 | $14.57 | $0.50 | 41,048,367.0 | -0.87% |
| 2026-10-21 | $15.11 | $14.65 | $0.4549 | 33,652,620.0 | +1.50% |
| 2026-10-20 | $14.99 | $14.18 | $0.81 | 45,156,795.0 | +2.66% |
| 2026-10-19 | $14.76 | $14.27 | $0.495 | 39,764,876.0 | -1.72% |
| 2026-10-16 | $15.54 | $14.33 | $1.21 | 59,575,998.0 | -3.58% |
| 2026-10-15 | $15.13 | $13.86 | $1.27 | 62,946,611.0 | +6.12% |
| 2026-10-14 | $15.04 | $13.92 | $1.12 | 92,173,596.0 | -6.69% |
| 2026-10-13 | $15.33 | $15.09 | $0.24 | 31,006,896.0 | +0.07% |
| 2026-10-12 | $15.68 | $15.19 | $0.49 | 40,615,916.0 | -3.61% |
| 2026-10-09 | $15.85 | $15.46 | $0.39 | 29,293,769.0 | +1.22% |
| 2026-10-08 | $15.65 | $15.25 | $0.40 | 49,893,710.0 | -0.32% |
| 2026-10-07 | $15.69 | $15.45 | $0.2391 | 32,992,213.0 | -0.63% |
| 2026-10-06 | $16.16 | $15.73 | $0.435 | 39,079,776.0 | -1.01% |
| 2026-10-05 | $16.19 | $15.74 | $0.45 | 48,168,229.0 | +0.95% |
| 2026-10-02 | $16.25 | $15.72 | $0.53 | 49,554,083.0 | -0.44% |
| 2026-10-01 | $16.03 | $15.53 | $0.50 | 37,333,339.0 | +0.76% |
| 2026-09-30 | $16.17 | $15.71 | $0.46 | 41,349,823.0 | -1.19% |
| 2026-09-29 | $16.21 | $15.86 | $0.35 | 35,615,753.0 | -0.13% |
Sofi Technologies Inc 주식 (SOFI) 연도별 가격 이력
이 심층 분석에서는 Sofi Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sofi Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sofi Technologies Inc 주식 (SOFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.76 | $13.86 | $2.90 | 975,439,918.0 | +4.33% |
| 2026-09 | $18.71 | $15.71 | $3.00 | 930,069,672.0 | -12.08% |
| 2026-08 | $19.50 | $16.45 | $3.05 | 986,327,573.0 | +9.63% |
| 2026-07 | $19.74 | $14.01 | $5.73 | 1,891,343,075.0 | -9.04% |
| 2026-06 | $18.80 | $15.65 | $3.14 | 1,743,175,550.0 | -1.59% |
| 2026-05 | $18.59 | $14.92 | $3.67 | 1,316,562,735.0 | +13.17% |
| 2026-04 | $20.13 | $14.93 | $5.20 | 1,316,033,750.0 | +1.39% |
| 2026-03 | $19.48 | $14.94 | $4.54 | 1,520,739,455.0 | -10.59% |
| 2026-02 | $23.36 | $17.31 | $6.05 | 1,297,470,683.0 | -22.14% |
| 2026-01 | $29.86 | $22.31 | $7.55 | 1,082,843,031.0 | -12.87% |
Sofi Technologies Inc 주식 (SOFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.42 | $25.17 | $5.25 | 1,015,125,122.0 | -10.63% |
| 2025-11 | $32.73 | $23.52 | $9.21 | 1,436,537,760.0 | +0.13% |
| 2025-10 | $32.56 | $24.84 | $7.72 | 1,818,283,429.0 | +12.34% |
| 2025-09 | $30.30 | $23.70 | $6.60 | 1,274,660,786.0 | +3.45% |
| 2025-08 | $26.61 | $20.60 | $6.00 | 1,372,736,879.0 | +13.11% |
| 2025-07 | $25.11 | $17.35 | $7.76 | 1,736,306,172.0 | +24.00% |
| 2025-06 | $18.92 | $13.09 | $5.83 | 1,460,244,232.0 | +36.92% |
| 2025-05 | $14.78 | $12.43 | $2.35 | 1,202,974,609.0 | +6.31% |
| 2025-04 | $14.51 | $8.60 | $5.91 | 1,415,010,429.0 | +7.57% |
| 2025-03 | $14.90 | $10.85 | $4.05 | 984,038,808.0 | -19.63% |
| 2025-02 | $17.11 | $13.42 | $3.69 | 807,807,794.0 | -8.30% |
| 2025-01 | $18.42 | $13.60 | $4.82 | 933,676,884.0 | +2.47% |
Sofi Technologies Inc 주식 (SOFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.19 | $14.58 | $2.61 | 909,916,920.0 | -4.75% |
| 2024-11 | $16.61 | $10.63 | $5.98 | 1,052,063,975.0 | +46.91% |
| 2024-10 | $11.50 | $7.57 | $3.93 | 1,314,900,797.0 | +42.11% |
| 2024-09 | $8.53 | $6.75 | $1.78 | 821,454,146.0 | -1.63% |
| 2024-08 | $8.30 | $6.01 | $2.29 | 862,824,222.0 | +5.97% |
| 2024-07 | $8.06 | $6.15 | $1.91 | 924,137,480.0 | +14.07% |
| 2024-06 | $7.43 | $6.20 | $1.23 | 617,884,345.0 | -4.20% |
| 2024-05 | $7.64 | $6.65 | $0.99 | 811,591,740.0 | +1.77% |
| 2024-04 | $7.94 | $6.61 | $1.33 | 1,041,805,035.0 | -7.12% |
| 2024-03 | $9.13 | $6.82 | $2.32 | 1,174,362,622.0 | -18.71% |
| 2024-02 | $9.18 | $7.45 | $1.73 | 902,866,281.0 | +14.69% |
| 2024-01 | $9.81 | $7.21 | $2.60 | 1,340,707,612.0 | -21.31% |
0.19%
0.23%
자본화:
|
볼륨(24시간):