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 )

8.500 -0.100 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 30, 2021 7.596 7.640 7.430 7.605 212,187 +0.02(+0.23%)
Jul 29, 2021 8.024 8.051 7.412 7.587 275,969 -0.41(-5.14%)
Jul 28, 2021 7.981 8.278 7.806 7.998 305,525 +0.03(+0.44%)
Jul 27, 2021 7.718 8.033 7.482 7.963 267,604 +0.19(+2.47%)
Jul 26, 2021 7.570 7.972 7.570 7.771 278,854 +0.09(+1.14%)
Jul 23, 2021 7.745 7.745 7.509 7.683 112,009 -0.01(-0.11%)
Jul 22, 2021 7.832 7.832 7.552 7.692 129,274 -0.17(-2.11%)
Jul 21, 2021 7.745 7.928 7.657 7.858 120,068 +0.28(+3.69%)
Jul 20, 2021 7.456 7.736 7.395 7.579 223,585 +0.12(+1.64%)
Jul 19, 2021 7.377 7.648 7.308 7.456 297,666 -0.30(-3.83%)
Jul 16, 2021 8.077 8.225 7.736 7.753 349,779 -0.22(-2.74%)
Jul 15, 2021 8.024 8.182 7.923 7.972 178,980 -0.13(-1.62%)
Jul 14, 2021 8.435 8.594 8.059 8.103 170,582 -0.29(-3.44%)
Jul 13, 2021 8.400 8.566 8.316 8.391 138,580 -0.04(-0.52%)
Jul 12, 2021 8.313 8.514 8.217 8.435 95,789 -0.03(-0.31%)
Jul 09, 2021 8.252 8.488 8.147 8.461 158,494 +0.31(+3.86%)
Jul 08, 2021 7.911 8.182 7.884 8.147 203,250 +0.10(+1.19%)
Jul 07, 2021 8.138 8.330 7.989 8.051 239,715 -0.17(-2.02%)
Jul 06, 2021 8.645 8.662 8.016 8.217 187,641 -0.43(-4.95%)
Jul 02, 2021 8.794 8.811 8.566 8.645 141,545 -0.24(-2.66%)
Jul 01, 2021 8.724 8.898 8.680 8.881 167,283 +0.37(+4.31%)
Jun 30, 2021 8.584 8.671 8.365 8.514 186,910 -0.07(-0.81%)
Jun 29, 2021 8.400 8.811 8.400 8.584 218,588 +0.23(+2.72%)
Jun 28, 2021 8.636 8.689 8.278 8.356 219,619 -0.31(-3.63%)
Jun 25, 2021 8.968 8.968 8.575 8.671 906,563 -0.21(-2.36%)
Jun 24, 2021 8.907 8.968 8.645 8.881 173,017 -0.02(-0.20%)
Jun 23, 2021 8.837 9.030 8.697 8.898 286,391 +0.18(+2.11%)
Jun 22, 2021 8.514 8.759 8.291 8.715 298,203 +0.16(+1.84%)
Jun 21, 2021 8.147 8.619 8.147 8.558 206,459 +0.43(+5.27%)
Jun 18, 2021 8.225 8.418 8.051 8.129 375,569 -0.10(-1.27%)
Jun 17, 2021 9.178 9.270 8.173 8.234 373,358 -1.01(-10.96%)
Jun 16, 2021 9.266 9.370 9.117 9.248 157,386 -0.03(-0.28%)
Jun 15, 2021 8.995 9.283 8.995 9.274 327,720 +0.31(+3.41%)
Jun 14, 2021 9.012 9.188 8.942 8.968 134,342 -0.07(-0.82%)
Jun 11, 2021 8.991 9.224 8.991 9.043 117,769 +0.04(+0.48%)
Jun 10, 2021 9.146 9.302 8.973 8.999 133,552 -0.10(-1.14%)
Jun 09, 2021 9.198 9.285 9.025 9.103 189,990 -0.13(-1.41%)
Jun 08, 2021 9.155 9.406 9.051 9.233 146,378 +0.03(+0.28%)
Jun 07, 2021 9.423 9.570 9.190 9.207 272,159 -0.29(-3.10%)
Jun 04, 2021 9.519 9.579 9.354 9.501 205,476 -0.03(-0.36%)
Jun 03, 2021 9.493 9.692 9.337 9.536 163,844 +0.02(+0.18%)
Jun 02, 2021 8.982 9.545 8.965 9.519 293,493 +0.52(+5.77%)
Jun 01, 2021 8.740 9.077 8.679 8.999 355,093 +0.35(+4.10%)
May 28, 2021 8.835 8.861 8.593 8.645 184,263 -0.09(-0.99%)
May 27, 2021 8.636 8.870 8.593 8.731 407,933 +0.10(+1.20%)
May 26, 2021 8.376 8.705 8.324 8.627 327,523 +0.23(+2.78%)
May 25, 2021 8.549 8.623 8.177 8.394 349,997 -0.19(-2.22%)
May 24, 2021 8.697 8.809 8.359 8.584 338,163 -0.06(-0.70%)
May 21, 2021 8.731 8.861 8.608 8.645 182,464 +0.03(+0.40%)
May 20, 2021 8.705 8.705 8.350 8.610 350,809 -0.13(-1.49%)
May 19, 2021 8.497 8.783 8.402 8.740 443,187 +0.00(+0.00%)
May 18, 2021 9.077 9.112 8.731 8.740 181,172 -0.34(-3.72%)
May 17, 2021 8.818 9.086 8.774 9.077 249,319 +0.14(+1.55%)
May 14, 2021 8.740 9.095 8.735 8.939 267,232 +0.29(+3.30%)
May 13, 2021 8.748 8.861 8.510 8.653 378,673 -0.15(-1.67%)
May 12, 2021 8.653 9.112 8.653 8.800 349,102 +0.15(+1.70%)
May 11, 2021 8.653 8.956 8.610 8.653 227,995 -0.28(-3.10%)
May 10, 2021 9.311 9.562 8.930 8.930 346,930 -0.38(-4.09%)
May 07, 2021 8.757 9.311 8.662 9.311 602,041 +0.54(+6.11%)
May 06, 2021 8.783 8.835 8.497 8.774 403,609 -0.06(-0.69%)
May 05, 2021 8.870 9.060 8.584 8.835 603,813 -0.35(-3.77%)
May 04, 2021 10.10 10.16 9.181 9.181 589,469 -0.88(-8.77%)
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.