Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

8.340 -0.080 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.382 8.528 8.275 8.314 254,023 +0.03(+0.35%)
Nov 29, 2023 8.256 8.342 8.199 8.285 240,188 +0.11(+1.41%)
Nov 28, 2023 8.295 8.295 8.074 8.170 124,706 -0.07(-0.81%)
Nov 27, 2023 8.409 8.409 8.227 8.237 87,683 -0.26(-3.04%)
Nov 24, 2023 8.362 8.558 8.342 8.496 49,692 +0.13(+1.60%)
Nov 22, 2023 8.208 8.390 8.084 8.362 107,217 +0.05(+0.58%)
Nov 21, 2023 8.304 8.371 8.218 8.314 124,091 -0.09(-1.03%)
Nov 20, 2023 8.448 8.486 8.352 8.400 108,633 +0.06(+0.69%)
Nov 17, 2023 8.333 8.444 8.295 8.342 148,623 +0.14(+1.75%)
Nov 16, 2023 8.563 8.563 8.113 8.199 194,892 -0.42(-4.89%)
Nov 15, 2023 8.888 8.984 8.572 8.620 172,387 -0.29(-3.23%)
Nov 14, 2023 8.716 8.907 8.639 8.907 171,277 +0.38(+4.49%)
Nov 13, 2023 8.438 8.570 8.362 8.524 134,128 +0.10(+1.14%)
Nov 10, 2023 8.381 8.476 8.304 8.429 220,977 +0.11(+1.38%)
Nov 09, 2023 8.448 8.505 8.304 8.314 138,982 -0.11(-1.36%)
Nov 08, 2023 8.362 8.476 8.362 8.429 122,293 -0.02(-0.23%)
Nov 07, 2023 8.611 8.620 8.304 8.448 171,281 -0.28(-3.18%)
Nov 06, 2023 9.003 9.003 8.639 8.726 190,651 -0.19(-2.15%)
Nov 03, 2023 8.975 9.128 8.888 8.917 137,437 +0.00(+0.00%)
Nov 02, 2023 8.754 8.917 8.630 8.917 130,282 +0.25(+2.87%)
Nov 01, 2023 8.927 8.955 8.639 8.668 118,759 -0.18(-2.06%)
Oct 31, 2023 8.639 8.860 8.615 8.850 213,426 +0.18(+2.10%)
Oct 30, 2023 8.563 8.706 8.433 8.668 211,996 +0.10(+1.12%)
Oct 27, 2023 8.553 8.994 8.227 8.572 321,540 -0.62(-6.77%)
Oct 26, 2023 9.310 9.310 9.022 9.195 111,190 -0.19(-2.04%)
Oct 25, 2023 9.444 9.473 9.214 9.386 133,019 -0.11(-1.11%)
Oct 24, 2023 9.597 9.607 9.439 9.492 117,145 -0.06(-0.60%)
Oct 23, 2023 9.578 9.588 9.453 9.549 116,686 -0.15(-1.58%)
Oct 20, 2023 9.923 9.923 9.607 9.702 137,570 -0.20(-2.03%)
Oct 19, 2023 9.856 10.05 9.779 9.904 111,982 -0.06(-0.58%)
Oct 18, 2023 9.913 10.04 9.849 9.961 131,457 +0.07(+0.68%)
Oct 17, 2023 9.750 10.02 9.750 9.894 246,542 +0.12(+1.27%)
Oct 16, 2023 9.884 9.990 9.733 9.770 145,014 -0.05(-0.49%)
Oct 13, 2023 9.942 9.980 9.817 9.817 202,538 +0.06(+0.59%)
Oct 12, 2023 10.06 10.09 9.712 9.760 225,739 -0.22(-2.21%)
Oct 11, 2023 9.856 10.02 9.813 9.980 79,859 +0.02(+0.19%)
Oct 10, 2023 10.03 10.08 9.923 9.961 112,057 -0.03(-0.29%)
Oct 09, 2023 9.760 10.05 9.760 9.990 113,013 +0.47(+4.93%)
Oct 06, 2023 9.453 9.573 9.262 9.520 149,523 +0.04(+0.40%)
Oct 05, 2023 9.271 9.501 9.271 9.482 168,215 +0.12(+1.33%)
Oct 04, 2023 9.635 9.688 9.281 9.358 178,344 -0.42(-4.31%)
Oct 03, 2023 9.827 9.846 9.674 9.779 159,363 -0.10(-0.97%)
Oct 02, 2023 10.18 10.24 9.808 9.875 163,268 -0.34(-3.28%)
Sep 29, 2023 10.39 10.46 10.13 10.21 193,681 -0.09(-0.84%)
Sep 28, 2023 10.50 10.66 10.24 10.30 187,009 -0.20(-1.92%)
Sep 27, 2023 10.06 10.57 10.06 10.50 179,375 +0.52(+5.18%)
Sep 26, 2023 9.837 10.13 9.702 9.980 422,945 +0.05(+0.48%)
Sep 25, 2023 9.626 9.961 9.894 9.932 113,700 +0.33(+3.39%)
Sep 22, 2023 9.722 9.865 9.607 9.607 146,494 -0.02(-0.20%)
Sep 21, 2023 10.02 10.02 9.607 9.626 252,524 -0.32(-3.18%)
Sep 20, 2023 9.894 10.16 9.894 9.942 127,196 -0.01(-0.10%)
Sep 19, 2023 10.24 10.25 9.932 9.951 129,976 -0.19(-1.89%)
Sep 18, 2023 10.54 10.54 10.11 10.14 143,649 -0.21(-2.04%)
Sep 15, 2023 10.45 10.47 10.21 10.35 404,829 -0.13(-1.28%)
Sep 14, 2023 10.38 10.51 10.30 10.49 94,141 +0.23(+2.24%)
Sep 13, 2023 10.43 10.43 10.21 10.26 133,246 -0.18(-1.74%)
Sep 12, 2023 10.17 10.45 10.06 10.44 220,974 +0.34(+3.42%)
Sep 11, 2023 10.05 10.31 10.05 10.10 125,237 +0.07(+0.67%)
Sep 08, 2023 9.942 10.18 9.904 10.03 183,854 +0.16(+1.65%)
Sep 07, 2023 9.961 10.06 9.817 9.865 220,127 -0.08(-0.77%)
Sep 06, 2023 10.12 10.32 9.913 9.942 133,316 -0.27(-2.63%)
Sep 05, 2023 10.29 10.39 10.12 10.21 135,474 +0.02(+0.19%)
Sep 01, 2023 10.08 10.32 9.961 10.19 168,562 +0.22(+2.21%)
Aug 31, 2023 9.876 9.980 9.810 9.971 245,267 +0.11(+1.15%)
Aug 30, 2023 9.857 9.952 9.810 9.857 314,386 +0.09(+0.87%)
Aug 29, 2023 9.923 9.923 9.762 9.772 100,254 -0.10(-1.06%)
Aug 28, 2023 9.791 10.03 9.781 9.876 161,510 +0.15(+1.56%)
Aug 25, 2023 9.933 9.933 9.677 9.724 106,371 -0.15(-1.54%)
Aug 24, 2023 9.904 10.04 9.847 9.876 109,524 -0.09(-0.86%)
Aug 23, 2023 9.904 10.06 9.753 9.961 131,345 -0.09(-0.85%)
Aug 22, 2023 10.26 10.31 10.03 10.05 144,663 -0.20(-1.94%)
Aug 21, 2023 10.50 10.57 10.24 10.25 140,311 -0.19(-1.82%)
Aug 18, 2023 10.20 10.49 10.15 10.44 269,089 +0.13(+1.29%)
Aug 17, 2023 10.44 10.47 10.16 10.30 206,611 +0.06(+0.56%)
Aug 16, 2023 10.53 10.71 10.24 10.25 148,842 -0.08(-0.73%)
Aug 15, 2023 10.65 10.66 10.29 10.32 159,099 -0.35(-3.29%)
Aug 14, 2023 10.30 10.73 10.25 10.67 281,360 +0.30(+2.93%)
Aug 11, 2023 10.57 10.69 10.31 10.37 216,563 -0.15(-1.44%)
Aug 10, 2023 10.44 10.67 10.42 10.52 353,006 +0.09(+0.91%)
Aug 09, 2023 10.30 10.53 10.11 10.43 1,335,202 +0.22(+2.14%)
Aug 08, 2023 10.14 10.23 9.952 10.21 640,776 -0.15(-1.46%)
Aug 07, 2023 10.47 10.55 10.26 10.36 142,118 -0.06(-0.55%)
Aug 04, 2023 10.38 10.59 10.31 10.42 254,524 +0.09(+0.83%)
Aug 03, 2023 10.12 10.44 10.01 10.33 284,558 +0.24(+2.35%)
Aug 02, 2023 10.01 10.12 9.847 10.09 170,313 -0.01(-0.09%)
Aug 01, 2023 10.20 10.27 9.810 10.10 290,194 -0.26(-2.47%)
Jul 31, 2023 10.07 10.43 9.923 10.36 445,544 +0.58(+5.91%)
Jul 28, 2023 8.814 10.60 8.814 9.781 905,343 +1.07(+12.30%)
Jul 27, 2023 8.975 9.165 8.701 8.710 302,476 -0.28(-3.16%)
Jul 26, 2023 9.061 9.250 8.985 8.994 258,282 -0.10(-1.15%)
Jul 25, 2023 9.137 9.148 9.004 9.099 129,632 -0.02(-0.21%)
Jul 24, 2023 9.051 9.241 9.037 9.118 155,095 +0.11(+1.26%)
Jul 21, 2023 9.070 9.160 8.957 9.004 147,937 -0.02(-0.21%)
Jul 20, 2023 9.137 9.147 8.975 9.023 141,777 +0.00(+0.00%)
Jul 19, 2023 8.957 9.129 8.938 9.023 114,430 +0.13(+1.49%)
Jul 18, 2023 8.814 9.004 8.729 8.890 129,803 +0.15(+1.74%)
Jul 17, 2023 8.625 8.833 8.625 8.739 124,896 +0.08(+0.88%)
Jul 14, 2023 8.739 8.786 8.558 8.663 108,518 -0.03(-0.33%)
Jul 13, 2023 8.615 8.748 8.530 8.691 130,016 +0.11(+1.33%)
Jul 12, 2023 8.653 8.653 8.483 8.577 135,071 +0.11(+1.34%)
Jul 11, 2023 8.435 8.525 8.340 8.464 91,974 +0.10(+1.25%)
Jul 10, 2023 8.378 8.464 8.293 8.359 159,400 +0.02(+0.23%)
Jul 07, 2023 7.762 8.378 7.762 8.340 288,367 +0.60(+7.71%)
Jul 06, 2023 7.772 7.838 7.516 7.743 167,293 -0.09(-1.21%)
Jul 05, 2023 8.018 8.018 7.819 7.838 152,500 -0.16(-2.01%)
Jul 03, 2023 7.942 8.047 7.905 7.999 54,142 +0.10(+1.32%)
Jun 30, 2023 7.971 8.009 7.848 7.895 134,844 -0.01(-0.12%)
Jun 29, 2023 7.715 7.914 7.683 7.904 123,128 +0.28(+3.73%)
Jun 28, 2023 7.715 7.715 7.549 7.620 132,215 -0.09(-1.23%)
Jun 27, 2023 7.592 7.739 7.582 7.715 198,580 +0.09(+1.12%)
Jun 26, 2023 7.440 7.743 7.440 7.630 176,318 +0.16(+2.16%)
Jun 23, 2023 7.563 7.606 7.440 7.469 1,361,449 -0.26(-3.31%)
Jun 22, 2023 7.535 7.805 7.412 7.724 301,902 +0.09(+1.12%)
Jun 21, 2023 7.705 7.838 7.639 7.639 179,800 -0.11(-1.47%)
Jun 20, 2023 7.734 7.876 7.554 7.753 136,947 -0.09(-1.21%)
Jun 16, 2023 8.122 8.141 7.762 7.848 304,795 -0.21(-2.59%)
Jun 15, 2023 7.876 8.094 7.876 8.056 261,516 +0.92(+12.88%)
May 08, 2023 7.249 7.324 7.109 7.137 342,755 -0.02(-0.26%)
May 05, 2023 7.109 7.286 7.109 7.155 344,228 +0.20(+2.82%)
May 04, 2023 6.744 7.025 6.726 6.959 593,558 +0.16(+2.34%)
May 03, 2023 6.735 6.885 6.688 6.801 361,486 +0.05(+0.69%)
May 02, 2023 7.277 7.286 6.679 6.754 672,868 -0.69(-9.28%)
May 01, 2023 7.081 7.534 7.034 7.445 486,805 +0.27(+3.78%)
Apr 28, 2023 6.875 7.212 6.857 7.174 226,879 +0.21(+3.09%)
Apr 27, 2023 6.997 7.076 6.847 6.959 184,783 -0.01(-0.13%)
Apr 26, 2023 7.155 7.212 6.922 6.969 189,479 -0.23(-3.24%)
Apr 25, 2023 7.501 7.501 7.146 7.202 204,878 -0.42(-5.51%)
Apr 24, 2023 7.202 7.679 7.202 7.623 198,791 +0.39(+5.43%)
Apr 21, 2023 7.286 7.454 7.193 7.230 201,383 +0.00(+0.00%)
Apr 20, 2023 7.361 7.510 7.165 7.230 337,553 -0.25(-3.37%)
Apr 19, 2023 7.445 7.613 7.352 7.482 260,110 -0.02(-0.25%)
Apr 18, 2023 7.613 7.613 7.394 7.501 219,025 -0.15(-1.95%)
Apr 17, 2023 7.697 7.744 7.595 7.651 224,204 -0.05(-0.61%)
Apr 14, 2023 7.847 7.851 7.655 7.697 152,657 -0.08(-1.08%)
Apr 13, 2023 7.753 7.828 7.707 7.781 151,648 +0.02(+0.24%)
Apr 12, 2023 7.921 7.921 7.735 7.763 142,338 -0.11(-1.42%)
Apr 11, 2023 7.940 8.090 7.903 7.875 240,916 -0.03(-0.35%)
Apr 10, 2023 7.837 8.034 7.837 7.903 176,094 +0.04(+0.47%)
Apr 06, 2023 7.931 8.099 7.856 7.865 129,275 -0.07(-0.94%)
Apr 05, 2023 8.034 8.099 7.865 7.940 167,703 -0.14(-1.73%)
Apr 04, 2023 8.323 8.323 7.931 8.080 218,932 -0.21(-2.48%)
Apr 03, 2023 8.641 8.687 8.192 8.286 450,420 +0.31(+3.86%)
Mar 31, 2023 7.921 7.987 7.697 7.978 435,452 +0.12(+1.55%)
Mar 30, 2023 8.146 8.264 7.847 7.856 390,162 -0.07(-0.83%)
Mar 29, 2023 8.034 8.034 7.819 7.921 418,184 -0.04(-0.47%)
Mar 28, 2023 7.856 8.057 7.856 7.959 314,415 +0.07(+0.95%)
Mar 27, 2023 7.735 7.945 7.660 7.884 591,446 +0.26(+3.43%)
Mar 24, 2023 7.520 7.725 7.473 7.623 366,439 -0.03(-0.37%)
Mar 23, 2023 7.613 7.884 7.538 7.651 485,605 +0.13(+1.74%)
Mar 22, 2023 7.725 7.959 7.510 7.520 662,430 -0.23(-3.01%)
Mar 21, 2023 7.791 8.230 7.744 7.753 549,197 +0.17(+2.22%)
Mar 20, 2023 7.314 7.893 7.286 7.585 504,894 +0.29(+3.97%)
Mar 17, 2023 7.903 7.903 7.286 7.296 924,899 -0.68(-8.55%)
Mar 16, 2023 7.847 8.146 7.548 7.978 452,881 -0.17(-2.06%)
Mar 15, 2023 8.155 8.267 7.968 8.146 593,505 -0.43(-5.01%)
Mar 14, 2023 8.547 8.842 8.463 8.575 366,850 +0.23(+2.80%)
Mar 13, 2023 8.407 8.856 8.248 8.342 400,168 -0.36(-4.18%)
Mar 10, 2023 8.826 9.122 8.678 8.706 416,945 -0.18(-2.08%)
Mar 09, 2023 9.334 9.408 8.872 8.891 319,949 -0.35(-3.80%)
Mar 08, 2023 9.214 9.380 9.177 9.242 333,421 +0.03(+0.30%)
Mar 07, 2023 9.177 9.306 9.131 9.214 250,634 +0.00(+0.00%)
Mar 06, 2023 9.269 9.362 9.163 9.214 327,523 -0.13(-1.38%)
Mar 03, 2023 9.149 9.565 9.057 9.343 700,509 +0.59(+6.75%)
Mar 02, 2023 8.420 8.826 8.383 8.752 223,473 +0.30(+3.49%)
Mar 01, 2023 8.272 8.471 8.198 8.457 165,428 +0.21(+2.58%)
Feb 28, 2023 8.309 8.485 8.226 8.245 178,519 -0.01(-0.11%)
Feb 27, 2023 8.457 8.494 8.228 8.254 235,514 -0.24(-2.83%)
Feb 24, 2023 8.115 8.568 8.115 8.494 192,745 +0.38(+4.66%)
Feb 23, 2023 8.503 8.577 7.654 8.115 641,564 -0.66(-7.47%)
Feb 22, 2023 8.900 8.974 8.595 8.771 452,155 -0.03(-0.31%)
Feb 21, 2023 9.168 9.343 8.789 8.798 323,193 -0.42(-4.51%)
Feb 17, 2023 9.602 9.602 9.048 9.214 202,815 -0.42(-4.41%)
Feb 16, 2023 9.712 9.883 9.602 9.639 158,073 -0.05(-0.48%)
Feb 15, 2023 9.417 9.740 9.352 9.685 291,316 +0.10(+1.06%)
Feb 14, 2023 9.906 10.02 9.509 9.583 219,284 -0.37(-3.71%)
Feb 13, 2023 9.759 10.04 9.620 9.953 243,793 +0.17(+1.70%)
Feb 10, 2023 9.528 9.786 9.445 9.786 289,684 +0.42(+4.54%)
Feb 09, 2023 9.832 9.989 9.352 9.362 191,874 -0.42(-4.25%)
Feb 08, 2023 9.768 9.906 9.611 9.777 191,949 -0.02(-0.19%)
Feb 07, 2023 9.556 9.805 9.435 9.796 256,169 +0.37(+3.92%)
Feb 06, 2023 9.389 9.472 8.992 9.426 358,483 +0.05(+0.49%)
Feb 03, 2023 9.389 9.703 9.343 9.380 132,614 -0.01(-0.10%)
Feb 02, 2023 9.509 9.509 9.039 9.389 223,842 -0.25(-2.59%)
Feb 01, 2023 9.777 9.777 9.362 9.639 235,592 -0.14(-1.42%)
Jan 31, 2023 9.380 9.800 9.334 9.777 599,749 +0.42(+4.54%)
Jan 30, 2023 9.214 9.435 9.159 9.352 141,525 +0.00(+0.00%)
Jan 27, 2023 9.583 9.597 9.260 9.352 117,652 -0.22(-2.31%)
Jan 26, 2023 9.703 9.703 9.325 9.574 111,044 -0.06(-0.58%)
Jan 25, 2023 9.343 9.639 9.140 9.629 131,126 +0.26(+2.76%)
Jan 24, 2023 9.306 9.435 9.279 9.371 116,769 -0.06(-0.68%)
Jan 23, 2023 9.472 9.519 9.260 9.435 141,586 +0.07(+0.79%)
Jan 20, 2023 9.556 9.565 9.279 9.362 183,108 -0.12(-1.27%)
Jan 19, 2023 9.288 9.565 9.279 9.482 148,157 +0.09(+0.98%)
Jan 18, 2023 9.971 10.11 9.362 9.389 175,728 -0.50(-5.04%)
Jan 17, 2023 9.962 10.03 9.740 9.888 127,281 -0.01(-0.09%)
Jan 13, 2023 9.962 9.999 9.666 9.897 109,386 -0.10(-1.02%)
Jan 12, 2023 9.629 10.16 9.574 9.999 289,156 +0.47(+4.94%)
Jan 11, 2023 9.500 9.657 9.325 9.528 155,938 +0.10(+1.08%)
Jan 10, 2023 9.186 9.426 8.946 9.426 140,538 +0.21(+2.30%)
Jan 09, 2023 9.131 9.389 9.099 9.214 130,958 +0.28(+3.10%)
Jan 06, 2023 9.039 9.306 8.918 8.937 150,265 +0.05(+0.52%)
Jan 05, 2023 8.817 9.011 8.697 8.891 143,392 +0.07(+0.84%)
Jan 04, 2023 8.457 8.863 8.414 8.817 246,749 +0.26(+3.02%)
Jan 03, 2023 9.168 9.251 8.503 8.558 205,527 -0.61(-6.65%)
Dec 30, 2022 9.149 9.279 9.066 9.168 383,232 +0.00(+0.00%)
Dec 29, 2022 8.845 9.288 8.845 9.168 250,813 +0.31(+3.55%)
Dec 28, 2022 9.251 9.408 8.826 8.854 258,676 -0.42(-4.58%)
Dec 27, 2022 9.426 9.482 9.251 9.279 190,583 +0.06(+0.60%)
Dec 23, 2022 9.020 9.237 8.960 9.223 82,200 +0.32(+3.63%)
Dec 22, 2022 9.389 9.399 8.752 8.900 164,443 -0.53(-5.58%)
Dec 21, 2022 9.315 9.491 9.214 9.426 310,162 +0.32(+3.55%)
Dec 20, 2022 8.817 9.177 8.817 9.103 225,638 +0.21(+2.39%)
Dec 19, 2022 8.872 9.085 8.771 8.891 155,880 +0.10(+1.16%)
Dec 16, 2022 8.808 8.916 8.642 8.789 249,669 -0.31(-3.45%)
Dec 15, 2022 8.771 9.159 8.771 9.103 194,024 +0.10(+1.13%)
Dec 14, 2022 9.140 9.297 8.974 9.002 294,918 -0.14(-1.52%)
Dec 13, 2022 9.159 9.371 8.983 9.140 274,294 +0.21(+2.38%)
Dec 12, 2022 8.568 9.085 8.565 8.928 194,394 +0.37(+4.32%)
Dec 09, 2022 8.798 8.845 8.512 8.558 236,503 -0.27(-3.03%)
Dec 08, 2022 9.177 9.315 8.780 8.826 169,610 -0.12(-1.34%)
Dec 07, 2022 9.232 9.269 8.798 8.946 163,805 -0.32(-3.49%)
Dec 06, 2022 9.297 9.496 9.122 9.269 201,093 -0.03(-0.30%)
Dec 05, 2022 10.16 10.21 9.168 9.297 188,814 -0.82(-8.08%)
Dec 02, 2022 9.949 10.24 9.904 10.11 93,257 +0.14(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.