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 (%)
Dec 31, 2020 6.999 6.999 6.999 170,055 -0.09(-1.21%)
Dec 30, 2020 6.973 7.162 6.973 7.085 170,055 +0.13(+1.85%)
Dec 29, 2020 7.093 7.214 6.887 6.956 320,429 -0.09(-1.34%)
Dec 28, 2020 7.197 7.334 7.025 7.051 148,143 -0.09(-1.20%)
Dec 24, 2020 7.334 7.360 7.051 7.136 93,740 -0.15(-2.12%)
Dec 23, 2020 7.059 7.308 7.042 7.291 578,607 +0.31(+4.43%)
Dec 22, 2020 7.136 7.188 6.913 6.982 408,624 -0.23(-3.22%)
Dec 21, 2020 7.240 7.493 7.154 7.214 459,378 -0.30(-4.00%)
Dec 18, 2020 7.979 8.091 7.515 7.515 847,738 -0.46(-5.82%)
Dec 17, 2020 8.349 8.349 7.859 7.979 560,987 -0.35(-4.23%)
Dec 16, 2020 8.383 8.383 8.237 8.332 373,045 +0.01(+0.10%)
Dec 15, 2020 8.461 8.495 8.177 8.323 570,546 -0.02(-0.21%)
Dec 14, 2020 8.426 8.504 8.160 8.340 480,580 +0.08(+0.94%)
Dec 11, 2020 7.790 8.271 7.687 8.263 386,710 +0.40(+5.03%)
Dec 10, 2020 7.351 7.893 7.291 7.867 367,330 +0.49(+6.64%)
Dec 09, 2020 7.093 7.549 7.093 7.377 448,820 +0.32(+4.51%)
Dec 08, 2020 6.560 7.068 6.517 7.059 323,450 +0.41(+6.21%)
Dec 07, 2020 6.474 6.750 6.380 6.646 221,352 +0.07(+1.05%)
Dec 04, 2020 6.363 6.672 6.242 6.578 275,291 +0.33(+5.23%)
Dec 03, 2020 6.543 6.552 6.165 6.251 286,467 +0.10(+1.68%)
Dec 02, 2020 5.933 6.173 5.933 6.148 292,485 +0.21(+3.62%)
Dec 01, 2020 5.924 5.993 5.735 5.933 396,124 +0.15(+2.68%)
Nov 30, 2020 5.933 5.941 5.761 5.778 296,994 -0.20(-3.31%)
Nov 27, 2020 6.027 6.027 5.821 5.976 93,508 -0.10(-1.70%)
Nov 25, 2020 6.285 6.440 5.967 6.079 233,537 -0.24(-3.74%)
Nov 24, 2020 6.256 6.400 6.146 6.315 343,952 +0.24(+3.91%)
Nov 23, 2020 5.875 6.205 5.875 6.078 361,483 +0.24(+4.06%)
Nov 20, 2020 5.866 5.951 5.781 5.841 334,670 -0.08(-1.43%)
Nov 19, 2020 5.764 5.976 5.719 5.925 272,443 +0.10(+1.75%)
Nov 18, 2020 5.900 6.120 5.824 5.824 373,712 -0.04(-0.72%)
Nov 17, 2020 5.841 5.934 5.764 5.866 259,206 -0.03(-0.43%)
Nov 16, 2020 5.790 5.976 5.722 5.892 282,272 +0.36(+6.43%)
Nov 13, 2020 5.502 5.595 5.349 5.535 114,309 +0.08(+1.40%)
Nov 12, 2020 5.595 5.705 5.408 5.459 189,153 -0.22(-3.88%)
Nov 11, 2020 5.832 5.832 5.527 5.680 163,750 -0.10(-1.76%)
Nov 10, 2020 5.654 5.875 5.510 5.781 233,594 +0.28(+5.08%)
Nov 09, 2020 5.493 5.798 5.391 5.502 381,984 +0.47(+9.26%)
Nov 06, 2020 4.968 5.069 4.883 5.035 325,941 +0.08(+1.54%)
Nov 05, 2020 5.061 5.239 4.951 4.959 195,906 -0.09(-1.85%)
Nov 04, 2020 5.129 5.290 4.891 5.052 172,037 -0.15(-2.93%)
Nov 03, 2020 5.383 5.468 5.154 5.205 227,675 -0.03(-0.65%)
Nov 02, 2020 5.044 5.383 5.010 5.239 178,476 +0.21(+4.22%)
Oct 30, 2020 4.823 5.146 4.790 5.027 271,676 +0.11(+2.24%)
Oct 29, 2020 4.840 4.968 4.705 4.917 244,001 +0.01(+0.17%)
Oct 28, 2020 5.010 5.049 4.806 4.908 224,459 -0.18(-3.50%)
Oct 27, 2020 5.120 5.162 5.061 5.086 188,544 -0.07(-1.32%)
Oct 26, 2020 5.247 5.256 5.086 5.154 236,684 -0.19(-3.49%)
Oct 23, 2020 5.332 5.425 5.239 5.340 154,418 +0.03(+0.64%)
Oct 22, 2020 5.171 5.417 5.120 5.307 188,240 +0.18(+3.47%)
Oct 21, 2020 5.357 5.400 5.129 5.129 158,881 -0.26(-4.87%)
Oct 20, 2020 5.281 5.442 5.281 5.391 126,065 +0.13(+2.42%)
Oct 19, 2020 5.340 5.527 5.256 5.264 156,552 -0.06(-1.11%)
Oct 16, 2020 5.485 5.569 5.307 5.324 123,274 -0.23(-4.12%)
Oct 15, 2020 5.374 5.561 5.298 5.552 165,329 +0.07(+1.24%)
Oct 14, 2020 5.425 5.620 5.425 5.485 183,095 +0.06(+1.09%)
Oct 13, 2020 5.510 5.569 5.383 5.425 113,763 -0.10(-1.84%)
Oct 12, 2020 5.485 5.561 5.383 5.527 180,498 +0.03(+0.46%)
Oct 09, 2020 5.620 5.637 5.493 5.502 202,194 -0.12(-2.11%)
Oct 08, 2020 5.519 5.663 5.519 5.620 358,190 +0.18(+3.27%)
Oct 07, 2020 5.485 5.544 5.400 5.442 178,157 -0.02(-0.31%)
Oct 06, 2020 5.722 5.730 5.442 5.459 522,650 -0.19(-3.45%)
Oct 05, 2020 5.527 5.697 5.493 5.654 167,261 +0.19(+3.41%)
Oct 02, 2020 5.307 5.527 5.273 5.468 247,729 -0.03(-0.62%)
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.