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 (%)
Feb 28, 2022 8.340 9.431 8.340 9.377 980,310 +1.07(+12.92%)
Feb 25, 2022 7.691 8.329 7.691 8.304 724,685 +0.66(+8.61%)
Feb 24, 2022 7.709 7.709 7.240 7.645 407,449 +0.04(+0.47%)
Feb 23, 2022 7.546 7.713 7.366 7.609 636,664 +0.18(+2.43%)
Feb 22, 2022 7.501 7.727 7.213 7.429 507,996 -0.16(-2.14%)
Feb 18, 2022 7.591 0 -0.17(-2.21%)
Feb 17, 2022 7.564 7.808 7.537 7.763 633,859 +0.16(+2.14%)
Feb 16, 2022 7.312 7.709 7.312 7.600 180,628 +0.38(+5.24%)
Feb 15, 2022 7.068 7.294 7.059 7.222 396,236 +0.02(+0.25%)
Feb 14, 2022 7.339 7.428 7.087 7.204 207,757 -0.10(-1.36%)
Feb 11, 2022 7.077 7.339 7.032 7.303 756,011 +0.27(+3.85%)
Feb 10, 2022 6.780 7.118 6.780 7.032 467,064 +0.23(+3.45%)
Feb 09, 2022 6.942 7.023 6.762 6.798 159,632 -0.08(-1.18%)
Feb 08, 2022 7.186 7.199 6.867 6.879 276,640 -0.37(-5.10%)
Feb 07, 2022 7.023 7.258 6.933 7.249 201,490 +0.14(+2.03%)
Feb 04, 2022 6.942 7.168 6.879 7.104 769,134 +0.21(+3.01%)
Feb 03, 2022 7.095 6.834 6.897 143,585 -0.16(-2.30%)
Feb 02, 2022 7.177 7.204 7.014 7.059 261,601 -0.16(-2.25%)
Feb 01, 2022 6.969 7.285 6.942 7.222 119,433 +0.27(+3.89%)
Jan 31, 2022 6.807 7.037 6.951 117,348 +0.07(+1.05%)
Jan 28, 2022 6.744 6.951 6.636 6.879 133,999 +0.10(+1.46%)
Jan 27, 2022 6.960 7.130 6.663 6.780 106,403 -0.18(-2.59%)
Jan 26, 2022 7.168 7.294 6.870 6.960 120,835 -0.16(-2.28%)
Jan 25, 2022 6.834 7.222 6.645 7.123 107,981 +0.23(+3.27%)
Jan 24, 2022 6.509 6.924 6.347 6.897 173,327 +0.24(+3.66%)
Jan 21, 2022 6.735 6.861 6.582 6.654 197,722 -0.13(-1.86%)
Jan 20, 2022 6.843 7.068 6.771 6.780 153,742 -0.15(-2.21%)
Jan 19, 2022 7.050 7.059 6.816 6.933 94,609 -0.10(-1.41%)
Jan 18, 2022 7.294 7.348 6.969 7.032 145,141 -0.14(-2.01%)
Jan 14, 2022 7.177 0 +0.00(+0.00%)
Jan 13, 2022 6.897 7.195 6.897 7.177 180,721 +0.24(+3.51%)
Jan 12, 2022 7.077 7.095 6.907 6.933 160,918 -0.07(-1.03%)
Jan 11, 2022 6.906 7.068 6.798 7.005 141,181 +0.14(+1.97%)
Jan 10, 2022 6.969 6.978 6.762 6.870 115,672 -0.05(-0.78%)
Jan 07, 2022 6.852 7.014 6.789 6.924 138,819 +0.08(+1.19%)
Jan 06, 2022 6.762 6.942 6.600 6.843 119,032 +0.17(+2.57%)
Jan 05, 2022 6.780 7.086 6.618 6.672 316,349 -0.05(-0.67%)
Jan 04, 2022 6.365 6.780 6.365 6.717 244,568 +0.40(+6.28%)
Jan 03, 2022 5.950 6.343 5.950 6.320 185,687 +0.41(+7.02%)
Dec 31, 2021 5.770 5.923 5.770 5.905 116,381 +0.13(+2.18%)
Dec 30, 2021 5.752 5.824 5.680 5.779 321,212 +0.00(+0.00%)
Dec 29, 2021 5.887 5.887 5.707 5.779 202,978 -0.11(-1.84%)
Dec 28, 2021 5.869 5.978 5.842 5.887 205,170 +0.02(+0.31%)
Dec 27, 2021 5.987 5.987 5.752 5.869 211,843 -0.10(-1.66%)
Dec 23, 2021 6.095 6.131 5.932 5.968 102,161 -0.08(-1.34%)
Dec 22, 2021 6.032 6.167 5.923 6.050 140,481 -0.02(-0.30%)
Dec 21, 2021 5.887 6.131 5.887 6.068 250,991 +0.24(+4.18%)
Dec 20, 2021 5.734 5.860 5.536 5.824 166,051 +0.00(+0.00%)
Dec 17, 2021 5.869 5.941 5.680 5.824 271,602 -0.06(-1.07%)
Dec 16, 2021 5.752 6.059 5.752 5.887 244,798 +0.15(+2.67%)
Dec 15, 2021 5.716 5.797 5.509 5.734 236,146 -0.01(-0.16%)
Dec 14, 2021 5.887 6.059 5.725 5.743 287,261 -0.20(-3.34%)
Dec 13, 2021 6.095 6.221 5.914 5.941 218,481 -0.26(-4.22%)
Dec 10, 2021 6.131 6.230 5.960 6.203 350,503 +0.12(+1.93%)
Dec 09, 2021 6.068 6.104 5.869 6.086 216,245 +0.09(+1.50%)
Dec 08, 2021 6.032 6.050 5.914 5.996 222,806 +0.05(+0.76%)
Dec 07, 2021 5.878 6.113 5.878 5.950 291,622 +0.14(+2.33%)
Dec 06, 2021 5.707 5.923 5.599 5.815 337,438 +0.11(+1.98%)
Dec 03, 2021 6.048 6.057 5.649 5.703 447,270 -0.27(-4.46%)
Dec 02, 2021 5.747 6.013 5.666 5.969 163,139 +0.22(+3.86%)
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.