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 )

8.865 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 2, 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 (%)
Jul 31, 2020 6.022 6.214 5.721 6.063 491,512 -0.31(-4.85%)
Jul 30, 2020 6.297 6.506 6.122 6.372 293,256 -0.12(-1.80%)
Jul 29, 2020 6.347 6.506 6.214 6.489 228,314 +0.16(+2.51%)
Jul 28, 2020 6.514 6.564 6.306 6.331 196,111 -0.22(-3.32%)
Jul 27, 2020 6.615 6.723 6.489 6.548 235,875 -0.04(-0.63%)
Jul 24, 2020 6.673 6.798 6.489 6.590 242,343 -0.08(-1.25%)
Jul 23, 2020 6.389 6.681 6.356 6.673 374,848 +0.27(+4.17%)
Jul 22, 2020 6.281 6.473 6.122 6.406 535,422 +0.04(+0.66%)
Jul 21, 2020 5.955 6.397 5.942 6.364 620,366 +0.53(+9.01%)
Jul 20, 2020 5.896 6.013 5.788 5.838 343,617 -0.16(-2.65%)
Jul 17, 2020 6.080 6.159 5.955 5.997 168,706 -0.05(-0.83%)
Jul 16, 2020 6.130 6.189 5.963 6.047 354,297 -0.11(-1.76%)
Jul 15, 2020 6.172 6.244 6.005 6.155 390,573 +0.18(+2.93%)
Jul 14, 2020 5.679 6.047 5.662 5.980 558,323 +0.27(+4.68%)
Jul 13, 2020 5.838 5.896 5.679 5.713 493,648 -0.05(-0.87%)
Jul 10, 2020 5.596 5.863 5.429 5.763 387,223 +0.09(+1.62%)
Jul 09, 2020 6.038 6.038 5.579 5.671 978,412 -0.39(-6.47%)
Jul 08, 2020 6.247 6.381 5.920 6.063 636,854 -0.16(-2.55%)
Jul 07, 2020 6.022 6.665 5.846 6.222 2,563,767 +0.18(+2.90%)
Jul 06, 2020 6.147 6.155 5.830 6.047 298,016 +0.10(+1.69%)
Jul 02, 2020 6.139 6.239 5.913 5.946 309,515 -0.06(-0.97%)
Jul 01, 2020 6.222 6.297 5.871 6.005 256,563 -0.19(-3.10%)
Jun 30, 2020 6.013 6.264 5.921 6.197 493,125 +0.17(+2.77%)
Jun 29, 2020 5.946 6.205 5.896 6.030 530,287 +0.08(+1.40%)
Jun 26, 2020 5.788 5.946 5.521 5.946 1,499,321 +0.07(+1.14%)
Jun 25, 2020 5.646 5.913 5.646 5.880 311,289 +0.16(+2.77%)
Jun 24, 2020 6.097 6.097 5.637 5.721 448,214 -0.51(-8.18%)
Jun 23, 2020 6.264 6.372 6.139 6.230 593,452 +0.06(+0.95%)
Jun 22, 2020 6.189 6.255 5.938 6.172 456,528 -0.10(-1.60%)
Jun 19, 2020 6.322 6.344 5.930 6.272 1,180,826 +0.15(+2.46%)
Jun 18, 2020 5.880 6.155 5.799 6.122 712,717 +0.13(+2.09%)
Jun 17, 2020 6.314 6.314 5.855 5.997 453,225 -0.24(-3.88%)
Jun 16, 2020 6.306 6.448 6.080 6.239 779,907 +0.27(+4.48%)
Jun 15, 2020 5.813 6.155 5.688 5.972 512,547 -0.18(-2.85%)
Jun 12, 2020 6.272 6.364 5.905 6.147 434,039 +0.25(+4.25%)
Jun 11, 2020 6.197 6.397 5.863 5.896 489,134 -0.74(-11.20%)
Jun 10, 2020 7.007 7.007 6.473 6.640 453,067 -0.37(-5.24%)
Jun 09, 2020 7.299 7.341 6.890 7.007 452,121 -0.56(-7.40%)
Jun 08, 2020 7.224 7.600 7.162 7.567 724,752 +0.74(+10.89%)
Jun 05, 2020 6.765 7.091 6.748 6.823 416,797 +0.40(+6.24%)
Jun 04, 2020 6.038 6.423 5.963 6.423 320,218 +0.25(+4.06%)
Jun 03, 2020 6.013 6.264 6.013 6.172 374,101 +0.26(+4.38%)
Jun 02, 2020 5.746 5.980 5.688 5.913 213,192 +0.26(+4.58%)
Jun 01, 2020 5.637 5.771 5.487 5.654 454,728 -0.05(-0.81%)
May 29, 2020 5.593 5.717 5.305 5.700 1,397,164 +0.07(+1.17%)
May 28, 2020 5.618 5.832 5.437 5.634 666,518 +0.03(+0.59%)
May 27, 2020 5.717 5.807 5.420 5.601 658,274 +0.04(+0.74%)
May 26, 2020 5.371 5.651 5.264 5.560 616,224 +0.45(+8.86%)
May 22, 2020 5.305 5.305 4.993 5.108 239,263 -0.16(-2.97%)
May 21, 2020 5.198 5.346 5.165 5.264 379,806 +0.03(+0.63%)
May 20, 2020 4.960 5.346 4.960 5.231 632,593 +0.41(+8.53%)
May 19, 2020 5.149 5.157 4.804 4.820 460,334 -0.40(-7.72%)
May 18, 2020 4.762 5.256 4.762 5.223 591,121 +0.59(+12.79%)
May 15, 2020 4.458 4.651 4.401 4.631 520,957 +0.12(+2.74%)
May 14, 2020 4.450 4.742 4.228 4.507 407,768 +0.13(+3.01%)
May 13, 2020 5.174 5.198 4.162 4.376 971,048 -0.91(-17.26%)
May 12, 2020 5.388 5.470 5.149 5.289 712,845 -0.07(-1.38%)
May 11, 2020 5.568 5.634 5.264 5.363 522,089 -0.37(-6.46%)
May 08, 2020 5.305 5.758 5.264 5.733 466,977 +0.52(+9.94%)
May 07, 2020 5.133 5.412 5.067 5.215 374,541 +0.18(+3.59%)
May 06, 2020 5.338 5.462 4.970 5.034 1,028,345 -0.26(-4.97%)
May 05, 2020 5.634 5.717 5.215 5.297 616,929 -0.09(-1.68%)
May 04, 2020 5.322 5.404 5.042 5.388 521,507 +0.05(+0.92%)
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.