SoFi Technologies, Inc.
SOFINASDAQFinancial Services● Active
$16.03
$-1.12(-6.53%)
Market Cap$20.6B
P/E Ratio—
52W High$32.73
52W Low$13.46
SoFi Technologies, Inc.（SOFI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sofi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.73
Nov 12, 2025
-51.0% from here
5-Year Low5Y
$4.24
Dec 28, 2022
+278.1% from low
IPO Priceadj.
$12.20
Jan 4, 2021
+31.4% since IPO
1 Year Ago
$14.10
Jun 9, 2025
+13.7% in 1Y
5 Years Ago
$23.89
Jun 8, 2021
-32.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOFI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.73 | $16.99 | $15.68 | $16.03 | $16.03 | 81.7M | -4.18% |
| Jun 4, 2026 | $16.66 | $17.23 | $16.59 | $17.15 | $17.15 | 61.4M | +2.94% |
| Jun 3, 2026 | $17.38 | $17.47 | $16.58 | $16.68 | $16.68 | 74.0M | -4.03% |
| Jun 2, 2026 | $18.03 | $18.23 | $17.46 | $17.74 | $17.74 | 77.2M | -1.61% |
| Jun 1, 2026 | $18.15 | $18.80 | $17.69 | $18.58 | $18.58 | 96.7M | +2.37% |
| May 29, 2026 | $18.26 | $18.59 | $17.68 | $18.22 | $18.22 | 150.7M | -0.22% |
| May 28, 2026 | $16.02 | $17.08 | $15.82 | $16.97 | $16.97 | 69.8M | +5.93% |
| May 27, 2026 | $16.05 | $16.69 | $16.01 | $16.17 | $16.17 | 66.2M | +0.75% |
| May 26, 2026 | $16.48 | $16.95 | $15.86 | $15.98 | $15.98 | 80.6M | -3.03% |
| May 22, 2026 | $15.70 | $15.93 | $15.36 | $15.62 | $15.62 | 58.2M | -0.51% |
| May 21, 2026 | $15.62 | $15.79 | $15.35 | $15.65 | $15.65 | 49.0M | +0.19% |
| May 20, 2026 | $15.37 | $15.72 | $15.03 | $15.69 | $15.69 | 44.6M | +2.08% |
| May 19, 2026 | $15.61 | $15.64 | $14.92 | $15.23 | $15.23 | 63.8M | -2.43% |
| May 18, 2026 | $15.48 | $16.32 | $15.34 | $15.71 | $15.71 | 66.9M | +1.49% |
| May 15, 2026 | $15.70 | $15.84 | $15.38 | $15.61 | $15.61 | 50.1M | -0.57% |
| May 14, 2026 | $15.31 | $16.07 | $15.23 | $16.02 | $16.02 | 68.8M | +4.64% |
| May 13, 2026 | $15.71 | $15.71 | $15.22 | $15.31 | $15.31 | 60.0M | -2.55% |
| May 12, 2026 | $16.07 | $16.33 | $15.55 | $15.90 | $15.90 | 62.9M | -1.06% |
| May 11, 2026 | $15.80 | $16.32 | $15.77 | $16.26 | $16.26 | 70.9M | +2.91% |
| May 8, 2026 | $16.03 | $16.05 | $15.52 | $15.75 | $15.75 | 55.9M | -1.75% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SOFI
Jan 1 → Dec 31 · 6 years2026-39.9%$26.66 → $16.03
-39.9%
2025+74.5%$15.00 → $26.18
+74.5%
2024+58.6%$9.71 → $15.40
+58.6%
2023+114.0%$4.65 → $9.95
+114.0%
2022-71.4%$16.10 → $4.61
-71.4%
2021-34.8%$24.25 → $15.81
-34.8%
Best Year2023 · +114.0%
Worst Year2022 · -71.4%
Positive Years3 / 6
Avg Annual Return+16.8%
6Y Total Return-33.9%
6Y CAGR~-6.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in SOFI?
If you invested $1,000 in SOFI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,314
Total Return+31.4%
CAGR~+5.6% / yr
Profit+$314
Based on Jan 4, 2021 · $12.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SoFi Technologies, Inc.（SOFI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOFI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOFI 历史股价FMP 日线复权 OHLCV