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 )

9.070 -0.150 (-1.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Dec 31, 2018 9.445 9.508 9.217 9.492 413,313 +0.19(+2.03%)
Dec 28, 2018 9.311 9.469 9.068 9.304 638,503 +0.04(+0.42%)
Dec 27, 2018 8.903 9.272 8.809 9.264 464,282 +0.06(+0.68%)
Dec 26, 2018 8.605 9.209 8.244 9.202 715,672 +0.68(+8.02%)
Dec 24, 2018 8.511 8.754 8.479 8.519 876,811 -0.15(-1.72%)
Dec 21, 2018 9.107 9.107 8.244 8.668 1,360,942 -0.43(-4.75%)
Dec 20, 2018 9.139 9.304 9.037 9.100 596,248 -0.13(-1.45%)
Dec 19, 2018 9.178 9.649 9.178 9.233 903,414 -0.05(-0.59%)
Dec 18, 2018 9.021 9.304 8.660 9.288 951,053 +0.33(+3.68%)
Dec 17, 2018 9.382 9.508 8.935 8.958 667,842 -0.46(-4.92%)
Dec 14, 2018 9.319 9.500 9.241 9.421 553,802 -0.01(-0.08%)
Dec 13, 2018 9.678 9.826 9.188 9.429 487,064 -0.35(-3.58%)
Dec 12, 2018 9.429 9.865 9.383 9.780 569,235 +0.51(+5.55%)
Dec 11, 2018 9.320 9.398 9.032 9.266 361,809 +0.06(+0.68%)
Dec 10, 2018 9.608 9.811 9.157 9.203 509,173 -0.43(-4.45%)
Dec 07, 2018 9.826 10.46 9.593 9.632 639,709 -0.06(-0.64%)
Dec 06, 2018 9.811 10.04 9.562 9.694 504,212 -0.43(-4.23%)
Dec 04, 2018 10.40 10.49 9.967 10.12 439,872 -0.31(-2.99%)
Dec 03, 2018 10.62 10.65 10.18 10.43 452,036 +0.21(+2.06%)
Nov 30, 2018 10.27 10.67 10.15 10.22 493,171 -0.17(-1.65%)
Nov 29, 2018 10.53 10.63 10.22 10.39 331,665 -0.14(-1.33%)
Nov 28, 2018 10.35 10.57 10.01 10.53 280,333 +0.22(+2.11%)
Nov 27, 2018 10.65 10.77 10.29 10.32 192,978 -0.37(-3.50%)
Nov 26, 2018 10.57 10.82 10.48 10.69 388,765 +0.30(+2.92%)
Nov 23, 2018 10.04 10.51 10.04 10.39 504,729 -0.02(-0.15%)
Nov 21, 2018 10.40 10.40 10.40 0 +0.38(+3.81%)
Nov 20, 2018 10.50 10.59 9.694 10.02 789,182 -0.75(-6.94%)
Nov 19, 2018 10.74 11.01 10.58 10.77 425,780 -0.05(-0.43%)
Nov 16, 2018 10.53 10.83 10.34 10.82 327,111 +0.28(+2.66%)
Nov 15, 2018 10.17 10.55 10.15 10.53 442,822 +0.31(+3.05%)
Nov 14, 2018 10.61 10.77 10.09 10.22 536,200 -0.18(-1.72%)
Nov 13, 2018 10.50 10.92 10.37 10.40 419,155 -0.27(-2.55%)
Nov 12, 2018 11.30 11.32 10.65 10.68 376,460 -0.56(-4.99%)
Nov 09, 2018 11.24 11.42 11.03 11.24 381,180 -0.22(-1.90%)
Nov 08, 2018 11.57 11.68 11.27 11.45 293,765 -0.16(-1.41%)
Nov 07, 2018 11.63 11.66 11.21 11.62 414,589 +0.19(+1.70%)
Nov 06, 2018 11.48 11.54 11.33 11.42 571,072 +0.04(+0.34%)
Nov 05, 2018 11.34 11.52 11.17 11.38 461,001 +0.02(+0.21%)
Nov 02, 2018 11.41 12.05 11.16 11.36 622,371 -0.02(-0.14%)
Nov 01, 2018 10.78 11.57 10.46 11.38 1,370,873 +1.10(+10.68%)
Oct 31, 2018 10.46 10.51 10.21 10.28 1,071,942 -0.06(-0.60%)
Oct 30, 2018 10.14 10.48 10.03 10.34 811,771 +0.16(+1.53%)
Oct 29, 2018 10.58 10.61 10.17 10.18 634,110 -0.45(-4.25%)
Oct 26, 2018 10.46 10.90 10.32 10.64 813,090 -0.04(-0.37%)
Oct 25, 2018 10.83 10.97 10.57 10.68 716,280 +0.02(+0.15%)
Oct 24, 2018 11.35 11.35 10.66 10.66 514,012 -0.66(-5.85%)
Oct 23, 2018 11.65 11.65 11.21 11.32 697,867 -0.61(-5.09%)
Oct 22, 2018 12.19 12.19 11.73 11.93 492,568 -0.22(-1.79%)
Oct 19, 2018 12.46 12.84 12.12 12.15 499,721 -0.30(-2.38%)
Oct 18, 2018 13.20 13.20 12.19 12.44 1,118,027 -0.96(-7.15%)
Oct 17, 2018 13.72 13.86 13.22 13.40 593,252 -0.42(-3.04%)
Oct 16, 2018 13.70 14.00 13.66 13.82 859,508 +0.24(+1.78%)
Oct 15, 2018 13.59 13.74 13.48 13.58 358,891 +0.02(+0.12%)
Oct 12, 2018 13.79 13.79 13.29 13.56 571,128 +0.02(+0.17%)
Oct 11, 2018 13.39 13.80 13.35 13.54 433,235 -0.01(-0.06%)
Oct 10, 2018 14.42 14.50 13.13 13.55 876,596 -1.14(-7.74%)
Oct 09, 2018 14.53 14.95 14.39 14.69 515,668 +0.16(+1.13%)
Oct 08, 2018 14.21 14.55 13.96 14.52 253,855 +0.23(+1.58%)
Oct 05, 2018 14.51 14.60 14.05 14.30 307,846 -0.24(-1.66%)
Oct 04, 2018 14.45 14.79 14.27 14.54 244,212 -0.02(-0.11%)
Oct 03, 2018 14.11 14.76 14.10 14.55 465,970 +0.48(+3.43%)
Oct 02, 2018 14.65 14.73 13.85 14.07 496,509 -0.62(-4.24%)
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.