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 )

9.200 +0.120 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2022 9.767 10.18 9.648 10.18 316,778 +0.55(+5.72%)
Jul 28, 2022 9.823 9.823 9.455 9.630 236,540 +0.02(+0.19%)
Jul 27, 2022 9.088 9.639 9.037 9.611 157,628 +0.53(+5.86%)
Jul 26, 2022 9.364 9.483 9.061 9.079 90,430 -0.15(-1.59%)
Jul 25, 2022 8.785 9.290 8.602 9.226 161,552 +0.60(+6.91%)
Jul 22, 2022 8.748 8.909 8.528 8.629 237,787 -0.07(-0.84%)
Jul 21, 2022 9.051 9.051 8.501 8.703 370,758 -0.66(-7.06%)
Jul 20, 2022 9.061 9.400 8.941 9.364 529,351 +0.15(+1.59%)
Jul 19, 2022 9.015 9.240 8.886 9.217 306,207 +0.30(+3.40%)
Jul 18, 2022 9.015 9.281 8.877 8.914 146,150 +0.18(+2.10%)
Jul 15, 2022 8.822 8.822 8.569 8.730 267,779 +0.17(+2.04%)
Jul 14, 2022 8.721 8.841 8.372 8.556 184,575 -0.59(-6.43%)
Jul 13, 2022 8.721 9.244 8.703 9.143 359,107 +0.31(+3.53%)
Jul 12, 2022 8.712 8.868 8.436 8.831 211,850 -0.14(-1.54%)
Jul 11, 2022 8.978 9.088 8.684 8.969 232,865 -0.24(-2.59%)
Jul 08, 2022 9.125 9.308 8.859 9.207 236,365 +0.21(+2.35%)
Jul 07, 2022 9.061 9.400 8.960 8.996 474,868 +0.06(+0.72%)
Jul 06, 2022 8.905 9.235 8.528 8.932 306,945 -0.21(-2.31%)
Jul 05, 2022 9.813 9.813 8.969 9.143 246,172 -0.98(-9.70%)
Jul 01, 2022 10.07 10.28 9.648 10.13 150,671 +0.14(+1.38%)
Jun 30, 2022 10.02 10.30 9.809 9.988 412,741 -0.39(-3.72%)
Jun 29, 2022 10.76 10.79 10.12 10.37 211,346 -0.20(-1.91%)
Jun 28, 2022 10.79 10.79 10.35 10.58 585,017 +0.06(+0.61%)
Jun 27, 2022 10.36 10.63 10.19 10.51 255,568 +0.38(+3.71%)
Jun 24, 2022 9.841 10.33 9.804 10.13 1,272,543 +0.44(+4.55%)
Jun 23, 2022 10.12 10.18 9.446 9.694 415,639 -0.37(-3.65%)
Jun 22, 2022 10.41 10.48 10.02 10.06 371,687 -0.94(-8.51%)
Jun 21, 2022 10.26 11.21 10.12 11.00 463,366 +0.95(+9.51%)
Jun 17, 2022 11.63 11.63 10.02 10.04 560,316 -1.59(-13.65%)
Jun 16, 2022 11.70 11.84 11.18 11.63 541,094 -0.39(-3.21%)
Jun 15, 2022 12.11 12.63 11.95 12.02 1,134,920 +0.08(+0.69%)
Jun 14, 2022 11.77 11.99 11.54 11.93 717,452 +0.34(+2.93%)
Jun 13, 2022 12.23 12.23 11.45 11.59 293,524 -1.07(-8.48%)
Jun 10, 2022 12.08 12.71 11.82 12.67 506,386 +0.44(+3.60%)
Jun 09, 2022 12.89 12.89 12.11 12.23 344,751 -0.79(-6.07%)
Jun 08, 2022 13.24 13.31 12.76 13.02 263,233 -0.06(-0.49%)
Jun 07, 2022 12.96 13.25 12.74 13.08 248,812 +0.16(+1.21%)
Jun 06, 2022 12.85 13.06 12.61 12.93 326,151 +0.18(+1.40%)
Jun 03, 2022 12.66 12.93 12.57 12.75 313,143 +0.05(+0.43%)
Jun 02, 2022 12.77 12.87 12.35 12.69 242,677 -0.12(-0.92%)
Jun 01, 2022 12.44 12.90 12.41 12.81 247,672 +0.53(+4.30%)
May 31, 2022 12.96 13.31 12.10 12.28 270,175 -0.55(-4.26%)
May 27, 2022 12.49 12.98 12.44 12.83 252,821 +0.23(+1.81%)
May 26, 2022 12.07 12.71 12.07 12.60 1,177,393 +0.58(+4.85%)
May 25, 2022 11.74 12.07 11.56 12.02 295,695 +0.30(+2.57%)
May 24, 2022 11.55 11.87 11.35 11.72 471,234 +0.03(+0.23%)
May 23, 2022 11.56 11.73 11.32 11.69 402,578 +0.16(+1.42%)
May 20, 2022 11.61 11.73 11.34 11.53 230,779 +0.05(+0.40%)
May 19, 2022 11.07 11.90 11.07 11.48 410,774 +0.09(+0.80%)
May 18, 2022 11.63 11.90 11.20 11.39 277,496 -0.16(-1.42%)
May 17, 2022 11.73 11.84 11.53 11.55 322,115 +0.00(+0.00%)
May 16, 2022 11.14 11.65 11.14 11.55 397,972 +0.51(+4.62%)
May 13, 2022 10.75 11.19 10.73 11.04 266,629 +0.46(+4.30%)
May 12, 2022 10.48 10.74 10.21 10.59 218,387 +0.04(+0.35%)
May 11, 2022 10.90 11.28 10.54 10.55 244,174 -0.18(-1.70%)
May 10, 2022 10.35 11.06 10.21 10.73 341,622 +0.86(+8.67%)
May 09, 2022 10.95 10.95 9.822 9.876 356,601 -1.29(-11.58%)
May 06, 2022 11.37 11.40 11.04 11.17 221,495 -0.03(-0.24%)
May 05, 2022 11.51 11.51 10.71 11.20 302,413 -0.26(-2.23%)
May 04, 2022 11.30 11.48 10.89 11.45 605,908 +0.36(+3.20%)
May 03, 2022 10.75 11.30 10.71 11.10 594,558 +0.44(+4.10%)
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.