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 )

9.150 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2019 8.811 8.811 8.486 8.595 200,620 -0.35(-3.94%)
Nov 27, 2019 8.779 8.995 8.779 8.947 331,829 +0.18(+2.10%)
Nov 26, 2019 8.731 8.939 8.667 8.763 441,368 +0.02(+0.18%)
Nov 25, 2019 8.499 8.811 8.443 8.747 738,579 +0.22(+2.63%)
Nov 22, 2019 8.555 8.611 8.435 8.523 354,924 -0.01(-0.09%)
Nov 21, 2019 8.659 8.787 8.459 8.531 512,628 -0.10(-1.11%)
Nov 20, 2019 8.571 8.848 8.278 8.627 992,455 +0.05(+0.56%)
Nov 19, 2019 8.739 8.747 8.475 8.579 272,463 -0.21(-2.37%)
Nov 18, 2019 8.851 8.851 8.611 8.787 485,230 -0.14(-1.61%)
Nov 15, 2019 9.035 9.108 8.907 8.931 530,701 -0.03(-0.36%)
Nov 14, 2019 8.987 9.108 8.931 8.963 455,531 -0.03(-0.36%)
Nov 13, 2019 9.268 9.324 8.971 8.995 381,715 -0.38(-4.02%)
Nov 12, 2019 9.276 9.380 9.156 9.372 530,460 +0.10(+1.04%)
Nov 11, 2019 9.059 9.276 9.059 9.276 294,144 +0.03(+0.35%)
Nov 08, 2019 9.212 9.324 9.067 9.244 309,357 -0.06(-0.60%)
Nov 07, 2019 9.316 9.556 9.236 9.300 887,121 +0.16(+1.75%)
Nov 06, 2019 9.356 9.420 9.140 9.140 671,514 -0.22(-2.31%)
Nov 05, 2019 9.484 9.669 9.092 9.356 913,365 +0.06(+0.60%)
Nov 04, 2019 9.019 9.412 8.891 9.300 908,435 +0.45(+5.07%)
Nov 01, 2019 8.523 8.995 8.202 8.851 1,347,041 +0.33(+3.85%)
Oct 31, 2019 8.675 9.027 8.258 8.523 1,543,754 -0.21(-2.39%)
Oct 30, 2019 9.156 9.220 8.691 8.731 804,192 -0.44(-4.80%)
Oct 29, 2019 9.252 9.420 9.164 9.172 520,557 -0.22(-2.30%)
Oct 28, 2019 9.516 9.596 9.356 9.388 300,532 -0.06(-0.59%)
Oct 25, 2019 9.140 9.528 9.051 9.444 468,530 +0.30(+3.24%)
Oct 24, 2019 9.156 9.188 9.035 9.148 266,148 +0.03(+0.35%)
Oct 23, 2019 8.979 9.228 8.947 9.116 263,608 +0.08(+0.89%)
Oct 22, 2019 9.003 9.172 8.939 9.035 347,042 +0.03(+0.36%)
Oct 21, 2019 8.859 9.152 8.859 9.003 313,821 +0.18(+2.09%)
Oct 18, 2019 9.019 9.172 8.811 8.819 525,957 -0.21(-2.31%)
Oct 17, 2019 8.971 9.092 8.863 9.027 725,089 +0.06(+0.63%)
Oct 16, 2019 9.284 9.328 8.883 8.971 745,430 -0.34(-3.70%)
Oct 15, 2019 9.444 9.556 9.292 9.316 344,545 -0.16(-1.69%)
Oct 14, 2019 9.516 9.572 9.284 9.476 267,473 -0.20(-2.07%)
Oct 11, 2019 9.596 9.796 9.556 9.676 497,494 +0.18(+1.94%)
Oct 10, 2019 9.452 9.608 9.380 9.492 575,875 +0.03(+0.34%)
Oct 09, 2019 9.708 9.780 9.380 9.460 960,775 -0.22(-2.32%)
Oct 08, 2019 9.716 9.820 9.572 9.684 393,766 -0.18(-1.79%)
Oct 07, 2019 9.604 10.04 9.556 9.860 736,770 +0.21(+2.16%)
Oct 04, 2019 10.02 10.14 9.588 9.652 759,911 -0.36(-3.60%)
Oct 03, 2019 10.24 10.27 9.860 10.01 425,883 -0.26(-2.50%)
Oct 02, 2019 10.57 10.63 10.20 10.27 695,569 -0.34(-3.24%)
Oct 01, 2019 10.89 10.92 10.56 10.61 516,283 -0.14(-1.27%)
Sep 30, 2019 10.86 10.89 10.71 10.75 364,854 -0.08(-0.74%)
Sep 27, 2019 10.77 11.00 10.72 10.83 377,521 -0.02(-0.22%)
Sep 26, 2019 10.88 10.97 10.70 10.85 236,819 -0.11(-1.02%)
Sep 25, 2019 10.80 10.99 10.73 10.97 209,473 +0.09(+0.81%)
Sep 24, 2019 11.23 11.23 10.82 10.88 631,814 -0.39(-3.48%)
Sep 23, 2019 10.77 11.29 10.77 11.27 324,670 +0.38(+3.46%)
Sep 20, 2019 10.53 10.98 10.53 10.89 525,458 +0.34(+3.19%)
Sep 19, 2019 10.65 10.77 10.49 10.56 484,629 +0.04(+0.38%)
Sep 18, 2019 10.74 10.86 10.25 10.52 745,555 -0.34(-3.10%)
Sep 17, 2019 11.77 11.77 10.80 10.85 519,498 -0.90(-7.65%)
Sep 16, 2019 11.44 12.07 11.43 11.75 944,288 +0.71(+6.41%)
Sep 13, 2019 10.94 11.14 10.69 11.04 477,773 +0.19(+1.76%)
Sep 12, 2019 10.93 11.03 10.57 10.85 505,249 -0.21(-1.94%)
Sep 11, 2019 11.16 11.31 10.96 11.07 460,151 +0.02(+0.14%)
Sep 10, 2019 10.93 11.49 10.83 11.05 886,181 +0.16(+1.46%)
Sep 09, 2019 10.84 10.94 10.65 10.89 381,337 +0.18(+1.71%)
Sep 06, 2019 10.69 10.82 10.50 10.71 366,850 -0.01(-0.07%)
Sep 05, 2019 11.01 11.16 10.69 10.72 734,190 -0.16(-1.46%)
Sep 04, 2019 10.79 10.89 10.50 10.88 622,470 +0.32(+3.01%)
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.