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 (%)
Oct 31, 2017 12.19 12.68 12.05 12.43 153,209 +0.27(+2.24%)
Oct 30, 2017 12.01 12.33 11.93 12.15 127,949 +0.14(+1.17%)
Oct 27, 2017 11.35 12.05 11.35 12.01 129,290 +0.57(+4.97%)
Oct 26, 2017 11.10 11.53 10.92 11.45 438,836 +0.33(+2.94%)
Oct 25, 2017 11.77 11.77 11.09 11.12 281,117 -0.74(-6.24%)
Oct 24, 2017 12.10 12.10 11.77 11.86 152,811 -0.07(-0.59%)
Oct 23, 2017 11.88 12.12 11.79 11.93 165,162 +0.02(+0.13%)
Oct 20, 2017 11.79 11.92 11.37 11.91 139,495 +0.22(+1.86%)
Oct 19, 2017 11.62 11.99 11.61 11.70 189,060 +0.03(+0.27%)
Oct 18, 2017 12.46 12.49 11.49 11.66 539,669 -0.70(-5.67%)
Oct 17, 2017 12.60 12.60 12.25 12.36 193,134 -0.08(-0.63%)
Oct 16, 2017 12.77 12.83 12.36 12.44 122,881 -0.13(-1.05%)
Oct 13, 2017 13.03 13.03 12.49 12.57 200,810 -0.30(-2.30%)
Oct 12, 2017 12.82 12.96 12.60 12.87 169,254 -0.05(-0.36%)
Oct 11, 2017 12.65 12.93 12.25 12.92 468,542 -0.37(-2.76%)
Oct 10, 2017 13.64 13.71 13.24 13.28 211,724 -0.30(-2.18%)
Oct 09, 2017 13.38 13.76 13.27 13.58 367,214 +0.29(+2.17%)
Oct 06, 2017 13.49 13.52 13.25 13.29 113,031 -0.38(-2.79%)
Oct 05, 2017 13.29 13.79 13.19 13.67 231,242 +0.47(+3.60%)
Oct 04, 2017 13.51 13.59 13.03 13.20 169,160 -0.24(-1.80%)
Oct 03, 2017 13.61 13.78 13.36 13.44 176,026 -0.19(-1.37%)
Oct 02, 2017 13.45 13.63 13.33 13.63 121,099 +0.05(+0.40%)
Sep 29, 2017 13.63 13.63 13.47 13.57 135,118 -0.05(-0.40%)
Sep 28, 2017 13.70 13.70 13.34 13.63 261,492 +0.00(+0.00%)
Sep 27, 2017 13.59 13.75 13.37 13.63 287,205 +0.07(+0.52%)
Sep 26, 2017 13.13 13.80 13.13 13.56 447,315 +0.45(+3.45%)
Sep 25, 2017 12.79 13.29 12.79 13.10 151,338 +0.32(+2.50%)
Sep 22, 2017 12.57 12.87 12.57 12.79 351,611 +0.23(+1.80%)
Sep 21, 2017 12.68 12.80 12.23 12.56 152,632 -0.12(-0.98%)
Sep 20, 2017 12.50 12.77 12.40 12.68 235,322 +0.17(+1.37%)
Sep 19, 2017 12.71 12.75 12.29 12.51 149,999 -0.25(-1.95%)
Sep 18, 2017 12.36 12.83 12.12 12.76 189,176 +0.33(+2.69%)
Sep 15, 2017 12.30 12.64 12.08 12.43 303,193 +0.20(+1.66%)
Sep 14, 2017 12.68 12.84 12.13 12.22 274,837 -0.30(-2.36%)
Sep 13, 2017 12.53 13.23 12.36 12.52 424,065 +0.08(+0.63%)
Sep 12, 2017 11.79 12.50 11.79 12.44 395,317 +0.65(+5.48%)
Sep 11, 2017 11.20 11.99 11.20 11.80 193,832 +0.65(+5.80%)
Sep 08, 2017 11.53 11.53 10.95 11.15 220,757 -0.40(-3.50%)
Sep 07, 2017 12.23 12.68 11.45 11.55 273,194 -0.61(-4.99%)
Sep 06, 2017 11.48 12.26 11.48 12.16 294,742 +0.68(+5.90%)
Sep 05, 2017 11.20 11.67 11.20 11.48 294,385 +0.25(+2.22%)
Sep 01, 2017 11.03 11.27 10.80 11.24 137,030 +0.21(+1.91%)
Aug 31, 2017 10.75 11.27 10.63 11.03 318,204 +0.33(+3.13%)
Aug 30, 2017 10.46 10.80 10.27 10.69 170,570 +0.22(+2.08%)
Aug 29, 2017 10.19 10.58 10.13 10.47 169,932 +0.17(+1.66%)
Aug 28, 2017 10.42 10.46 10.09 10.30 125,694 -0.03(-0.30%)
Aug 25, 2017 10.59 10.87 9.554 10.33 498,255 -0.21(-1.99%)
Aug 24, 2017 10.36 10.80 10.17 10.54 255,971 +0.19(+1.88%)
Aug 23, 2017 10.46 10.73 10.18 10.35 211,793 -0.16(-1.48%)
Aug 22, 2017 10.40 10.57 10.05 10.50 211,156 +0.19(+1.81%)
Aug 21, 2017 10.03 10.39 9.733 10.32 202,121 +0.34(+3.43%)
Aug 18, 2017 9.476 10.05 9.476 9.974 283,893 +0.42(+4.40%)
Aug 17, 2017 9.569 9.694 9.398 9.554 134,232 -0.09(-0.97%)
Aug 16, 2017 9.569 9.834 9.492 9.647 188,838 +0.19(+2.06%)
Aug 15, 2017 9.710 9.710 9.367 9.453 131,528 -0.12(-1.30%)
Aug 14, 2017 9.289 10.19 9.266 9.577 307,930 +0.37(+3.97%)
Aug 11, 2017 9.507 9.920 9.188 9.211 242,764 -0.23(-2.39%)
Aug 10, 2017 9.538 9.795 9.118 9.437 340,008 -0.46(-4.64%)
Aug 09, 2017 10.04 10.18 9.748 9.896 108,650 -0.22(-2.16%)
Aug 08, 2017 10.33 10.47 10.01 10.11 229,831 -0.33(-3.20%)
Aug 07, 2017 10.54 10.75 10.21 10.45 248,485 -0.02(-0.15%)
Aug 04, 2017 9.889 10.52 9.834 10.46 336,629 +0.61(+6.16%)
Aug 03, 2017 9.928 9.998 9.694 9.858 303,965 +0.07(+0.72%)
Aug 02, 2017 10.04 10.06 9.725 9.787 157,623 -0.23(-2.25%)
Aug 01, 2017 10.22 10.22 9.826 10.01 110,159 -0.15(-1.46%)
Jul 31, 2017 10.25 10.31 9.920 10.16 121,192 -0.04(-0.38%)
Jul 28, 2017 9.990 10.42 9.951 10.20 157,873 +0.12(+1.24%)
Jul 27, 2017 9.974 10.45 9.756 10.08 182,956 +0.12(+1.25%)
Jul 26, 2017 9.546 10.12 9.463 9.951 361,684 +0.38(+3.99%)
Jul 25, 2017 9.928 10.04 9.344 9.569 197,910 -0.33(-3.38%)
Jul 24, 2017 9.928 10.04 9.624 9.904 213,975 -0.03(-0.31%)
Jul 21, 2017 9.943 10.17 9.593 9.935 156,065 +0.04(+0.39%)
Jul 20, 2017 10.92 10.95 9.795 9.896 446,896 -0.90(-8.30%)
Jul 19, 2017 10.01 10.90 9.468 10.79 509,319 +0.76(+7.61%)
Jul 18, 2017 10.14 10.25 9.967 10.03 305,780 -0.04(-0.39%)
Jul 17, 2017 9.383 10.47 9.165 10.07 446,281 +0.65(+6.95%)
Jul 14, 2017 9.242 9.530 8.978 9.414 77,409 +0.11(+1.17%)
Jul 13, 2017 9.087 9.344 8.729 9.305 140,418 +0.19(+2.05%)
Jul 12, 2017 9.406 9.421 8.954 9.118 129,870 -0.23(-2.42%)
Jul 11, 2017 9.312 9.499 9.170 9.344 213,171 +0.02(+0.17%)
Jul 10, 2017 9.032 9.351 8.596 9.328 238,512 +0.30(+3.36%)
Jul 07, 2017 8.993 9.133 8.736 9.024 228,196 -0.02(-0.17%)
Jul 06, 2017 8.876 9.312 8.706 9.040 301,711 +0.18(+2.02%)
Jul 05, 2017 9.102 9.102 8.705 8.861 180,146 -0.19(-2.07%)
Jul 03, 2017 8.923 9.196 8.923 9.048 250,742 +0.07(+0.78%)
Jun 30, 2017 9.165 9.266 8.931 8.978 133,431 -0.19(-2.04%)
Jun 29, 2017 8.822 9.235 8.822 9.165 162,086 +0.26(+2.97%)
Jun 28, 2017 8.674 9.320 8.604 8.900 216,585 +0.26(+2.97%)
Jun 27, 2017 8.363 8.954 8.363 8.643 217,063 +0.28(+3.35%)
Jun 26, 2017 8.409 8.479 8.254 8.363 135,035 +0.01(+0.09%)
Jun 23, 2017 7.950 8.409 7.950 8.355 1,509,801 +0.33(+4.07%)
Jun 22, 2017 8.433 8.604 7.872 8.028 311,088 -0.46(-5.41%)
Jun 21, 2017 8.363 8.565 8.176 8.487 183,721 +0.15(+1.77%)
Jun 20, 2017 8.713 8.713 8.254 8.339 263,572 -0.43(-4.88%)
Jun 19, 2017 8.783 8.861 8.487 8.767 221,138 +0.01(+0.09%)
Jun 16, 2017 8.627 8.939 8.565 8.760 487,083 +0.09(+1.08%)
Jun 15, 2017 8.627 8.861 8.222 8.666 312,873 -0.02(-0.27%)
Jun 14, 2017 8.775 8.838 8.487 8.690 476,051 -0.14(-1.59%)
Jun 13, 2017 8.401 9.101 8.191 8.830 716,717 +0.74(+9.14%)
Jun 12, 2017 7.825 8.176 7.825 8.090 515,086 +0.33(+4.21%)
Jun 09, 2017 7.864 7.973 7.732 7.763 562,225 -0.05(-0.70%)
Jun 08, 2017 8.051 8.215 7.705 7.817 686,776 -0.25(-3.09%)
Jun 07, 2017 9.048 9.073 7.849 8.067 948,144 -0.92(-10.23%)
Jun 06, 2017 9.188 9.266 8.908 8.985 733,968 -0.02(-0.17%)
Jun 05, 2017 9.056 9.165 8.954 9.001 215,234 -0.09(-0.94%)
Jun 02, 2017 9.087 9.227 9.056 9.087 159,483 -0.02(-0.26%)
Jun 01, 2017 8.931 9.344 8.930 9.110 220,669 +0.16(+1.74%)
May 31, 2017 9.180 9.297 8.799 8.954 422,317 -0.29(-3.12%)
May 30, 2017 9.344 9.382 9.219 9.242 560,793 -0.09(-0.92%)
May 26, 2017 9.312 9.355 9.165 9.328 530,039 -0.02(-0.17%)
May 25, 2017 9.375 9.450 9.141 9.344 365,737 +0.00(+0.00%)
May 24, 2017 9.196 9.351 9.126 9.344 244,311 +0.12(+1.27%)
May 23, 2017 9.203 9.297 9.133 9.227 192,074 +0.02(+0.17%)
May 22, 2017 9.305 9.383 9.165 9.211 314,578 -0.02(-0.17%)
May 19, 2017 9.328 9.429 9.087 9.227 213,150 -0.12(-1.25%)
May 18, 2017 9.359 9.398 9.157 9.344 400,863 -0.03(-0.33%)
May 17, 2017 9.351 9.499 9.040 9.375 338,312 +0.01(+0.08%)
May 16, 2017 9.250 9.538 9.048 9.367 317,717 +0.22(+2.38%)
May 15, 2017 9.305 9.344 8.884 9.149 738,640 +0.16(+1.73%)
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.