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 )

8.500 -0.100 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 9.467 9.657 9.441 9.475 405,257 -0.20(-2.06%)
Apr 29, 2021 9.588 9.718 9.406 9.675 328,769 +0.15(+1.55%)
Apr 28, 2021 9.051 9.631 9.051 9.527 244,654 +0.51(+5.67%)
Apr 27, 2021 8.895 9.155 8.852 9.016 228,374 +0.01(+0.10%)
Apr 26, 2021 8.843 9.025 8.739 9.008 370,219 +0.11(+1.27%)
Apr 23, 2021 8.722 9.016 8.627 8.895 245,579 +0.10(+1.08%)
Apr 22, 2021 8.800 9.016 8.713 8.800 481,562 -0.13(-1.45%)
Apr 21, 2021 9.025 9.077 8.497 8.930 1,392,091 -0.37(-4.00%)
Apr 20, 2021 9.623 9.726 9.155 9.302 183,124 -0.37(-3.85%)
Apr 19, 2021 9.605 9.830 9.527 9.675 196,344 -0.03(-0.27%)
Apr 16, 2021 10.06 10.12 9.666 9.700 280,447 -0.26(-2.61%)
Apr 15, 2021 10.18 10.18 9.735 9.960 146,779 -0.19(-1.88%)
Apr 14, 2021 9.735 10.45 9.718 10.15 248,020 +0.41(+4.18%)
Apr 13, 2021 9.926 9.926 9.623 9.744 284,135 -0.22(-2.17%)
Apr 12, 2021 10.19 10.33 9.900 9.960 204,363 -0.21(-2.04%)
Apr 09, 2021 10.37 10.56 10.13 10.17 283,218 -0.49(-4.63%)
Apr 08, 2021 10.52 10.71 10.13 10.66 245,859 +0.14(+1.32%)
Apr 07, 2021 10.64 10.84 10.46 10.52 359,438 -0.11(-1.06%)
Apr 06, 2021 10.72 11.03 10.61 10.64 170,047 -0.07(-0.65%)
Apr 05, 2021 11.13 11.16 10.42 10.71 372,488 -0.40(-3.59%)
Apr 01, 2021 10.64 11.12 10.52 11.10 248,696 +0.48(+4.48%)
Mar 31, 2021 10.64 10.74 10.48 10.63 305,315 +0.01(+0.08%)
Mar 30, 2021 10.70 10.84 10.54 10.62 234,534 -0.16(-1.53%)
Mar 29, 2021 11.37 11.55 10.77 10.78 196,884 -0.54(-4.74%)
Mar 26, 2021 11.33 11.43 11.10 11.32 299,729 +0.16(+1.47%)
Mar 25, 2021 11.02 11.24 10.36 11.16 400,214 +0.05(+0.47%)
Mar 24, 2021 11.08 11.45 10.98 11.10 467,500 +0.12(+1.10%)
Mar 23, 2021 10.58 11.25 10.55 10.98 1,112,315 +0.10(+0.96%)
Mar 22, 2021 11.22 11.26 10.61 10.88 477,175 -0.41(-3.61%)
Mar 19, 2021 12.56 12.58 11.27 11.29 787,770 -1.27(-10.14%)
Mar 18, 2021 12.83 13.06 12.56 12.56 1,522,251 -0.25(-1.96%)
Mar 17, 2021 12.44 12.82 12.22 12.81 488,183 +0.25(+2.00%)
Mar 16, 2021 12.54 12.84 12.10 12.56 1,178,128 -0.23(-1.76%)
Mar 15, 2021 12.64 12.82 12.13 12.78 676,443 +0.12(+0.96%)
Mar 12, 2021 12.51 12.68 12.22 12.66 701,638 +0.25(+1.99%)
Mar 11, 2021 12.05 12.64 11.92 12.42 816,252 +0.36(+3.00%)
Mar 10, 2021 11.61 12.12 11.44 12.05 701,654 +0.63(+5.49%)
Mar 09, 2021 11.44 11.44 11.06 11.43 1,188,600 +0.01(+0.08%)
Mar 08, 2021 11.08 11.45 10.83 11.42 535,043 +0.45(+4.08%)
Mar 05, 2021 10.58 11.02 10.32 10.97 725,037 +0.80(+7.86%)
Mar 04, 2021 9.871 10.23 9.613 10.17 586,037 +0.30(+3.05%)
Mar 03, 2021 10.06 10.37 9.862 9.871 385,145 -0.13(-1.29%)
Mar 02, 2021 10.50 10.61 9.982 10.000 490,478 -0.36(-3.49%)
Mar 01, 2021 10.63 11.00 10.20 10.36 731,405 +0.21(+2.03%)
Feb 26, 2021 10.13 10.66 9.974 10.15 606,873 +0.28(+2.87%)
Feb 25, 2021 10.66 10.66 9.484 9.871 696,880 -0.51(-4.89%)
Feb 24, 2021 10.52 10.93 10.30 10.38 533,699 -0.05(-0.49%)
Feb 23, 2021 10.23 10.48 10.000 10.43 484,174 +0.21(+2.10%)
Feb 22, 2021 10.14 10.31 9.931 10.21 346,765 +0.21(+2.06%)
Feb 19, 2021 9.888 10.02 9.809 10.01 235,864 +0.12(+1.22%)
Feb 18, 2021 10.18 10.31 9.716 9.888 209,230 -0.34(-3.36%)
Feb 17, 2021 10.46 10.61 10.13 10.23 384,898 -0.22(-2.14%)
Feb 16, 2021 10.75 10.75 10.23 10.46 314,492 -0.01(-0.08%)
Feb 12, 2021 9.759 10.50 9.639 10.46 479,287 +0.83(+8.66%)
Feb 11, 2021 10.02 10.13 9.372 9.630 386,226 -0.28(-2.78%)
Feb 10, 2021 9.828 10.01 9.613 9.905 631,098 +0.37(+3.88%)
Feb 09, 2021 8.976 9.716 8.727 9.535 1,239,352 +0.65(+7.36%)
Feb 08, 2021 8.633 8.968 8.572 8.882 530,401 +0.36(+4.24%)
Feb 05, 2021 8.598 8.658 8.418 8.521 179,107 +0.05(+0.61%)
Feb 04, 2021 8.375 8.581 8.173 8.469 372,883 +0.13(+1.55%)
Feb 03, 2021 8.185 8.409 8.168 8.340 183,393 +0.15(+1.89%)
Feb 02, 2021 8.306 8.340 8.022 8.185 186,911 +0.11(+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.