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 (%)
Jan 31, 2019 11.46 11.85 11.26 11.80 322,484 +0.35(+3.01%)
Jan 30, 2019 11.85 11.85 11.44 11.45 533,542 -0.27(-2.34%)
Jan 29, 2019 11.97 11.99 11.65 11.73 423,352 -0.16(-1.32%)
Jan 28, 2019 11.94 12.02 11.82 11.88 437,525 -0.28(-2.32%)
Jan 25, 2019 12.18 12.29 12.08 12.17 468,638 +0.19(+1.57%)
Jan 24, 2019 11.62 12.00 11.55 11.98 318,070 +0.49(+4.30%)
Jan 23, 2019 11.81 11.86 11.37 11.48 477,991 -0.23(-1.94%)
Jan 22, 2019 12.07 12.07 11.56 11.71 483,413 -0.53(-4.29%)
Jan 18, 2019 12.06 12.31 11.95 12.24 485,721 +0.31(+2.63%)
Jan 17, 2019 11.59 11.99 11.59 11.92 969,384 +0.22(+1.88%)
Jan 16, 2019 11.44 11.76 11.33 11.70 436,687 +0.24(+2.12%)
Jan 15, 2019 11.25 11.48 11.09 11.46 394,492 +0.27(+2.38%)
Jan 14, 2019 10.93 11.30 10.72 11.19 425,592 +0.10(+0.92%)
Jan 11, 2019 10.64 11.21 10.59 11.09 610,274 +0.34(+3.14%)
Jan 10, 2019 10.61 10.88 10.36 10.75 604,266 -0.03(-0.29%)
Jan 09, 2019 10.59 11.12 10.44 10.79 619,243 +0.35(+3.38%)
Jan 08, 2019 10.70 10.70 10.17 10.43 360,480 -0.04(-0.37%)
Jan 07, 2019 10.30 10.47 10.04 10.47 519,988 +0.16(+1.60%)
Jan 04, 2019 9.931 10.34 9.872 10.31 363,972 +0.62(+6.40%)
Jan 03, 2019 9.789 9.962 9.370 9.687 405,011 -0.20(-2.06%)
Jan 02, 2019 9.327 9.993 9.185 9.891 474,725 +0.41(+4.30%)
Dec 31, 2018 9.436 9.499 9.209 9.483 413,691 +0.19(+2.03%)
Dec 28, 2018 9.303 9.460 9.060 9.295 639,086 +0.04(+0.42%)
Dec 27, 2018 8.895 9.264 8.801 9.256 464,706 +0.06(+0.68%)
Dec 26, 2018 8.597 9.201 8.236 9.193 716,326 +0.68(+8.02%)
Dec 24, 2018 8.503 8.746 8.472 8.511 877,612 -0.15(-1.72%)
Dec 21, 2018 9.099 9.099 8.236 8.660 1,362,186 -0.43(-4.75%)
Dec 20, 2018 9.130 9.295 9.028 9.091 596,793 -0.13(-1.45%)
Dec 19, 2018 9.170 9.640 9.170 9.225 904,240 -0.05(-0.59%)
Dec 18, 2018 9.013 9.295 8.652 9.279 951,923 +0.33(+3.68%)
Dec 17, 2018 9.374 9.499 8.926 8.950 668,453 -0.46(-4.92%)
Dec 14, 2018 9.311 9.491 9.232 9.413 554,308 -0.01(-0.08%)
Dec 13, 2018 9.670 9.817 9.179 9.421 487,509 -0.35(-3.58%)
Dec 12, 2018 9.421 9.856 9.374 9.771 569,755 +0.51(+5.55%)
Dec 11, 2018 9.312 9.390 9.024 9.257 362,139 +0.06(+0.68%)
Dec 10, 2018 9.600 9.802 9.148 9.195 509,638 -0.43(-4.45%)
Dec 07, 2018 9.817 10.45 9.584 9.623 640,294 -0.06(-0.64%)
Dec 06, 2018 9.802 10.04 9.553 9.685 504,673 -0.43(-4.23%)
Dec 04, 2018 10.39 10.48 9.957 10.11 440,274 -0.31(-2.99%)
Dec 03, 2018 10.61 10.65 10.18 10.42 452,449 +0.21(+2.06%)
Nov 30, 2018 10.26 10.66 10.14 10.21 493,621 -0.17(-1.65%)
Nov 29, 2018 10.52 10.62 10.21 10.39 331,968 -0.14(-1.33%)
Nov 28, 2018 10.34 10.56 10.00 10.53 280,589 +0.22(+2.11%)
Nov 27, 2018 10.64 10.76 10.28 10.31 193,155 -0.37(-3.50%)
Nov 26, 2018 10.56 10.81 10.47 10.68 389,120 +0.30(+2.92%)
Nov 23, 2018 10.03 10.50 10.03 10.38 505,191 -0.02(-0.15%)
Nov 21, 2018 10.39 10.39 10.39 0 +0.38(+3.81%)
Nov 20, 2018 10.49 10.58 9.685 10.01 789,904 -0.75(-6.94%)
Nov 19, 2018 10.73 11.00 10.57 10.76 426,169 -0.05(-0.43%)
Nov 16, 2018 10.53 10.82 10.33 10.81 327,410 +0.28(+2.66%)
Nov 15, 2018 10.16 10.54 10.14 10.53 443,227 +0.31(+3.05%)
Nov 14, 2018 10.60 10.76 10.08 10.21 536,690 -0.18(-1.72%)
Nov 13, 2018 10.49 10.91 10.36 10.39 419,538 -0.27(-2.55%)
Nov 12, 2018 11.29 11.31 10.64 10.67 376,804 -0.56(-4.99%)
Nov 09, 2018 11.23 11.41 11.02 11.23 381,528 -0.22(-1.90%)
Nov 08, 2018 11.56 11.67 11.26 11.44 294,034 -0.16(-1.41%)
Nov 07, 2018 11.62 11.65 11.20 11.61 414,968 +0.19(+1.70%)
Nov 06, 2018 11.47 11.53 11.32 11.41 571,594 +0.04(+0.34%)
Nov 05, 2018 11.33 11.51 11.16 11.37 461,423 +0.02(+0.21%)
Nov 02, 2018 11.40 12.03 11.15 11.35 622,940 -0.02(-0.14%)
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.