SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.16	100.22	100.16	100.22	100.22	-0.29%	6,529
Jun 26, 2025	100.52	100.52	100.52	100.52	100.16	0.03%	1,360
Jun 25, 2025	100.48	100.49	100.47	100.49	100.13	0.02%	3,284
Jun 24, 2025	100.46	100.47	100.46	100.47	100.11	0.01%	2,173
Jun 23, 2025	100.44	100.46	100.44	100.46	100.10	-	594
Jun 20, 2025	100.44	100.49	100.44	100.45	100.09	0.02%	6,493
Jun 18, 2025	100.43	100.43	100.43	100.43	100.07	-0.01%	387
Jun 17, 2025	100.37	100.47	100.37	100.44	100.08	0.06%	6,557
Jun 16, 2025	100.37	100.38	100.37	100.38	100.02	0.01%	1,251
Jun 13, 2025	100.36	100.37	100.36	100.37	100.01	0.05%	2,712
Jun 12, 2025	100.32	100.32	100.31	100.32	99.96	-	3,897
Jun 11, 2025	100.31	100.32	100.31	100.32	99.96	0.02%	5,747
Jun 10, 2025	100.30	100.30	100.30	100.30	99.94	-0.04%	1,064
Jun 9, 2025	100.29	100.34	100.29	100.34	99.98	0.06%	6,681
Jun 6, 2025	100.28	100.28	100.28	100.28	99.92	0.03%	2,668
Jun 5, 2025	100.24	100.25	100.24	100.25	99.89	0.02%	1,105
Jun 4, 2025	100.23	100.23	100.23	100.23	99.87	-0.01%	5,546
Jun 3, 2025	100.22	100.24	100.22	100.24	99.88	0.03%	5,530
Jun 2, 2025	100.21	100.21	100.20	100.21	99.85	0.01%	2,573
May 30, 2025	100.19	100.20	100.19	100.20	99.84	0.04%	3,917
May 29, 2025	100.15	100.27	100.14	100.16	99.80	-0.35%	2,745
May 28, 2025	100.51	100.51	100.51	100.51	99.79	-	375
May 27, 2025	100.50	100.51	100.49	100.51	99.79	0.02%	2,886
May 23, 2025	100.47	100.49	100.47	100.49	99.77	0.02%	953
May 22, 2025	100.43	100.46	100.43	100.46	99.74	0.03%	2,172
May 21, 2025	100.41	100.44	100.41	100.43	99.71	0.02%	1,827
May 20, 2025	100.41	100.41	100.38	100.41	99.69	-0.01%	20,645
May 19, 2025	100.41	100.42	100.39	100.42	99.70	0.02%	1,977
May 16, 2025	100.40	100.40	100.39	100.40	99.68	0.01%	1,731
May 15, 2025	100.35	100.41	100.35	100.39	99.67	0.04%	5,781
May 14, 2025	100.34	100.35	100.34	100.35	99.63	0.01%	724
May 13, 2025	100.32	100.34	100.32	100.34	99.62	-	2,088
May 12, 2025	100.32	100.34	100.31	100.34	99.63	0.05%	1,951
May 9, 2025	100.32	100.32	100.28	100.29	99.58	-0.02%	6,931
May 8, 2025	100.28	100.32	100.28	100.31	99.60	0.04%	3,941
May 7, 2025	100.26	100.27	100.26	100.27	99.55	-	3,123
May 6, 2025	100.25	100.27	100.25	100.26	99.55	0.01%	403,940
May 5, 2025	100.24	100.25	100.24	100.25	99.54	0.01%	1,838
May 2, 2025	100.21	100.24	100.21	100.24	99.53	0.02%	3,564
May 1, 2025	100.19	100.22	100.18	100.22	99.51	0.03%	5,399
Apr 30, 2025	100.16	100.20	100.16	100.19	99.47	-	10,068
Apr 29, 2025	100.17	100.18	100.17	100.18	99.47	-0.33%	1,847
Apr 28, 2025	100.50	100.52	100.50	100.52	99.44	-	201,346
Apr 25, 2025	100.51	100.52	100.51	100.52	99.45	0.02%	2,214
Apr 24, 2025	100.46	100.50	100.46	100.50	99.43	0.04%	3,565
Apr 23, 2025	100.45	100.46	100.45	100.46	99.39	0.01%	818
Apr 22, 2025	100.41	100.47	100.41	100.45	99.38	0.05%	3,797
Apr 21, 2025	100.38	100.40	100.38	100.40	99.33	0.01%	4,018
Apr 17, 2025	100.37	100.40	100.37	100.39	99.32	0.07%	2,300
Apr 16, 2025	100.32	100.34	100.32	100.32	99.25	-0.03%	3,542