Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

9.110 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 8.830 9.190 8.560 9.110 233,915 +0.22(+2.47%)
Jul 26, 2021 8.660 9.120 8.660 8.890 243,749 +0.10(+1.14%)
Jul 23, 2021 8.860 8.860 8.590 8.790 97,908 -0.01(-0.11%)
Jul 22, 2021 8.960 8.960 8.640 8.800 113,000 -0.19(-2.11%)
Jul 21, 2021 8.860 9.070 8.760 8.990 104,953 +0.32(+3.69%)
Jul 20, 2021 8.530 8.850 8.460 8.670 195,438 +0.14(+1.64%)
Jul 19, 2021 8.440 8.750 8.360 8.530 260,192 -0.34(-3.83%)
Jul 16, 2021 9.240 9.410 8.850 8.870 305,745 -0.25(-2.74%)
Jul 15, 2021 9.180 9.360 9.064 9.120 156,448 -0.15(-1.62%)
Jul 14, 2021 9.650 9.832 9.220 9.270 149,107 -0.33(-3.44%)
Jul 13, 2021 9.610 9.800 9.514 9.600 121,134 -0.05(-0.52%)
Jul 12, 2021 9.510 9.740 9.400 9.650 83,730 -0.03(-0.31%)
Jul 09, 2021 9.440 9.710 9.320 9.680 138,541 +0.36(+3.86%)
Jul 08, 2021 9.050 9.360 9.020 9.320 177,663 +0.11(+1.19%)
Jul 07, 2021 9.310 9.530 9.140 9.210 209,537 -0.19(-2.02%)
Jul 06, 2021 9.890 9.910 9.170 9.400 164,019 -0.49(-4.95%)
Jul 02, 2021 10.06 10.08 9.800 9.890 123,726 -0.27(-2.66%)
Jul 01, 2021 9.980 10.18 9.930 10.16 146,224 +0.42(+4.31%)
Jun 30, 2021 9.820 9.920 9.570 9.740 163,380 -0.08(-0.81%)
Jun 29, 2021 9.610 10.08 9.610 9.820 191,070 +0.26(+2.72%)
Jun 28, 2021 9.880 9.940 9.470 9.560 191,971 -0.36(-3.63%)
Jun 25, 2021 10.26 10.26 9.810 9.920 792,434 -0.24(-2.36%)
Jun 24, 2021 10.19 10.26 9.890 10.16 151,236 -0.02(-0.20%)
Jun 23, 2021 10.11 10.33 9.950 10.18 250,337 +0.21(+2.11%)
Jun 22, 2021 9.740 10.02 9.485 9.970 260,662 +0.18(+1.84%)
Jun 21, 2021 9.320 9.860 9.320 9.790 180,468 +0.49(+5.27%)
Jun 18, 2021 9.410 9.630 9.210 9.300 328,288 -0.12(-1.27%)
Jun 17, 2021 10.50 10.61 9.350 9.420 326,355 -1.16(-10.96%)
Jun 16, 2021 10.60 10.72 10.43 10.58 137,573 -0.03(-0.28%)
Jun 15, 2021 10.29 10.62 10.29 10.61 286,463 +0.35(+3.41%)
Jun 14, 2021 10.31 10.51 10.23 10.26 117,430 -0.19(-1.82%)
Jun 11, 2021 10.39 10.66 10.39 10.45 101,909 +0.05(+0.48%)
Jun 10, 2021 10.57 10.75 10.37 10.40 115,566 -0.12(-1.14%)
Jun 09, 2021 10.63 10.73 10.43 10.52 164,403 -0.15(-1.41%)
Jun 08, 2021 10.58 10.87 10.46 10.67 126,665 +0.03(+0.28%)
Jun 07, 2021 10.89 11.06 10.62 10.64 235,506 -0.34(-3.10%)
Jun 04, 2021 11.00 11.07 10.81 10.98 177,804 -0.04(-0.36%)
Jun 03, 2021 10.97 11.20 10.79 11.02 141,779 +0.02(+0.18%)
Jun 02, 2021 10.38 11.03 10.36 11.00 253,967 +0.60(+5.77%)
Jun 01, 2021 10.10 10.49 10.03 10.40 307,271 +0.41(+4.10%)
May 28, 2021 10.21 10.24 9.930 9.990 159,448 -0.10(-0.99%)
May 27, 2021 9.980 10.25 9.930 10.09 352,995 +0.12(+1.20%)
May 26, 2021 9.680 10.06 9.620 9.970 283,414 +0.27(+2.78%)
May 25, 2021 9.880 9.965 9.450 9.700 302,861 -0.22(-2.22%)
May 24, 2021 10.05 10.18 9.660 9.920 292,621 -0.07(-0.70%)
May 21, 2021 10.09 10.24 9.948 9.990 157,891 +0.04(+0.40%)
May 20, 2021 10.06 10.06 9.650 9.950 303,564 -0.15(-1.49%)
May 19, 2021 9.820 10.15 9.710 10.10 383,501 +0.00(+0.00%)
May 18, 2021 10.49 10.53 10.09 10.10 156,773 -0.39(-3.72%)
May 17, 2021 10.19 10.50 10.14 10.49 215,742 +0.16(+1.55%)
May 14, 2021 10.10 10.51 10.10 10.33 231,243 +0.33(+3.30%)
May 13, 2021 10.11 10.24 9.835 10.00 327,675 -0.17(-1.67%)
May 12, 2021 10.00 10.53 10.00 10.17 302,087 +0.17(+1.70%)
May 11, 2021 10.00 10.35 9.950 10.00 197,290 -0.32(-3.10%)
May 10, 2021 10.76 11.05 10.32 10.32 300,207 -0.44(-4.09%)
May 07, 2021 10.12 10.76 10.01 10.76 520,961 +0.62(+6.11%)
May 06, 2021 10.15 10.21 9.820 10.14 349,253 -0.07(-0.69%)
May 05, 2021 10.25 10.47 9.920 10.21 522,494 -0.40(-3.77%)
May 04, 2021 11.67 11.74 10.61 10.61 510,082 -1.02(-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.
X