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 )

9.260 +0.110 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
May 28, 2021 8.843 8.869 8.601 8.652 184,095 -0.09(-0.99%)
May 27, 2021 8.644 8.878 8.601 8.739 407,561 +0.10(+1.20%)
May 26, 2021 8.384 8.713 8.332 8.635 327,224 +0.23(+2.78%)
May 25, 2021 8.557 8.631 8.185 8.401 349,677 -0.19(-2.22%)
May 24, 2021 8.704 8.817 8.367 8.592 337,854 -0.06(-0.70%)
May 21, 2021 8.739 8.869 8.616 8.652 182,297 +0.03(+0.40%)
May 20, 2021 8.713 8.713 8.358 8.618 350,489 -0.13(-1.49%)
May 19, 2021 8.505 8.791 8.410 8.748 442,782 +0.00(+0.00%)
May 18, 2021 9.086 9.120 8.739 8.748 181,007 -0.34(-3.72%)
May 17, 2021 8.826 9.094 8.782 9.086 249,091 +0.14(+1.55%)
May 14, 2021 8.748 9.103 8.743 8.947 266,988 +0.29(+3.30%)
May 13, 2021 8.756 8.869 8.518 8.661 378,327 -0.15(-1.67%)
May 12, 2021 8.661 9.120 8.661 8.808 348,783 +0.15(+1.70%)
May 11, 2021 8.661 8.964 8.618 8.661 227,787 -0.28(-3.10%)
May 10, 2021 9.319 9.571 8.938 8.938 346,613 -0.38(-4.09%)
May 07, 2021 8.765 9.319 8.670 9.319 601,491 +0.54(+6.11%)
May 06, 2021 8.791 8.843 8.505 8.782 403,240 -0.06(-0.69%)
May 05, 2021 8.878 9.068 8.592 8.843 603,261 -0.35(-3.77%)
May 04, 2021 10.11 10.17 9.189 9.189 588,930 -0.88(-8.77%)
May 03, 2021 9.562 10.14 9.562 10.07 469,559 +0.60(+6.31%)
Apr 30, 2021 9.467 9.657 9.441 9.475 405,257 -0.20(-2.06%)
Apr 29, 2021 9.588 9.718 9.406 9.675 328,769 +0.15(+1.55%)
Apr 28, 2021 9.051 9.631 9.051 9.527 244,654 +0.51(+5.67%)
Apr 27, 2021 8.895 9.155 8.852 9.016 228,374 +0.01(+0.10%)
Apr 26, 2021 8.843 9.025 8.739 9.008 370,219 +0.11(+1.27%)
Apr 23, 2021 8.722 9.016 8.627 8.895 245,579 +0.10(+1.08%)
Apr 22, 2021 8.800 9.016 8.713 8.800 481,562 -0.13(-1.45%)
Apr 21, 2021 9.025 9.077 8.497 8.930 1,392,091 -0.37(-4.00%)
Apr 20, 2021 9.623 9.726 9.155 9.302 183,124 -0.37(-3.85%)
Apr 19, 2021 9.605 9.830 9.527 9.675 196,344 -0.03(-0.27%)
Apr 16, 2021 10.06 10.12 9.666 9.700 280,447 -0.26(-2.61%)
Apr 15, 2021 10.18 10.18 9.735 9.960 146,779 -0.19(-1.88%)
Apr 14, 2021 9.735 10.45 9.718 10.15 248,020 +0.41(+4.18%)
Apr 13, 2021 9.926 9.926 9.623 9.744 284,135 -0.22(-2.17%)
Apr 12, 2021 10.19 10.33 9.900 9.960 204,363 -0.21(-2.04%)
Apr 09, 2021 10.37 10.56 10.13 10.17 283,218 -0.49(-4.63%)
Apr 08, 2021 10.52 10.71 10.13 10.66 245,859 +0.14(+1.32%)
Apr 07, 2021 10.64 10.84 10.46 10.52 359,438 -0.11(-1.06%)
Apr 06, 2021 10.72 11.03 10.61 10.64 170,047 -0.07(-0.65%)
Apr 05, 2021 11.13 11.16 10.42 10.71 372,488 -0.40(-3.59%)
Apr 01, 2021 10.64 11.12 10.52 11.10 248,696 +0.48(+4.48%)
Mar 31, 2021 10.64 10.74 10.48 10.63 305,315 +0.01(+0.08%)
Mar 30, 2021 10.70 10.84 10.54 10.62 234,534 -0.16(-1.53%)
Mar 29, 2021 11.37 11.55 10.77 10.78 196,884 -0.54(-4.74%)
Mar 26, 2021 11.33 11.43 11.10 11.32 299,729 +0.16(+1.47%)
Mar 25, 2021 11.02 11.24 10.36 11.16 400,214 +0.05(+0.47%)
Mar 24, 2021 11.08 11.45 10.98 11.10 467,500 +0.12(+1.10%)
Mar 23, 2021 10.58 11.25 10.55 10.98 1,112,315 +0.10(+0.96%)
Mar 22, 2021 11.22 11.26 10.61 10.88 477,175 -0.41(-3.61%)
Mar 19, 2021 12.56 12.58 11.27 11.29 787,770 -1.27(-10.14%)
Mar 18, 2021 12.83 13.06 12.56 12.56 1,522,251 -0.25(-1.96%)
Mar 17, 2021 12.44 12.82 12.22 12.81 488,183 +0.25(+2.00%)
Mar 16, 2021 12.54 12.84 12.10 12.56 1,178,128 -0.23(-1.76%)
Mar 15, 2021 12.64 12.82 12.13 12.78 676,443 +0.12(+0.96%)
Mar 12, 2021 12.51 12.68 12.22 12.66 701,638 +0.25(+1.99%)
Mar 11, 2021 12.05 12.64 11.92 12.42 816,252 +0.36(+3.00%)
Mar 10, 2021 11.61 12.12 11.44 12.05 701,654 +0.63(+5.49%)
Mar 09, 2021 11.44 11.44 11.06 11.43 1,188,600 +0.01(+0.08%)
Mar 08, 2021 11.08 11.45 10.83 11.42 535,043 +0.45(+4.08%)
Mar 05, 2021 10.58 11.02 10.32 10.97 725,037 +0.80(+7.86%)
Mar 04, 2021 9.871 10.23 9.613 10.17 586,037 +0.30(+3.05%)
Mar 03, 2021 10.06 10.37 9.862 9.871 385,145 -0.13(-1.29%)
Mar 02, 2021 10.50 10.61 9.982 10.000 490,478 -0.36(-3.49%)
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.