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, 2020 9.447 9.649 9.277 9.302 601,065 -0.21(-2.21%)
Jan 30, 2020 9.463 9.729 9.431 9.511 685,262 -0.14(-1.42%)
Jan 29, 2020 9.858 10.03 9.624 9.649 507,445 -0.19(-1.97%)
Jan 28, 2020 9.850 9.923 9.786 9.842 511,557 +0.10(+1.08%)
Jan 27, 2020 9.802 9.931 9.729 9.737 628,079 -0.35(-3.44%)
Jan 24, 2020 10.14 10.21 10.02 10.08 321,047 -0.10(-0.95%)
Jan 23, 2020 10.29 10.34 10.08 10.18 350,644 -0.27(-2.55%)
Jan 22, 2020 10.50 10.54 10.30 10.45 424,153 -0.12(-1.14%)
Jan 21, 2020 10.68 10.81 10.55 10.57 419,957 -0.26(-2.38%)
Jan 17, 2020 11.04 11.04 10.80 10.83 332,823 -0.10(-0.96%)
Jan 16, 2020 10.71 11.21 10.71 10.93 311,976 +0.31(+2.89%)
Jan 15, 2020 10.78 10.78 10.54 10.62 451,708 -0.19(-1.79%)
Jan 14, 2020 10.76 11.00 10.66 10.82 536,797 +0.02(+0.22%)
Jan 13, 2020 10.99 11.03 10.75 10.79 352,087 -0.19(-1.76%)
Jan 10, 2020 11.20 11.24 10.96 10.99 369,638 -0.28(-2.51%)
Jan 09, 2020 11.46 11.46 11.21 11.27 269,995 -0.10(-0.92%)
Jan 08, 2020 11.54 11.76 11.36 11.38 479,175 -0.23(-2.01%)
Jan 07, 2020 11.59 11.78 11.39 11.61 529,906 -0.05(-0.42%)
Jan 06, 2020 11.30 11.79 11.26 11.66 695,023 +0.35(+3.14%)
Jan 03, 2020 11.46 11.64 11.17 11.30 334,186 +0.01(+0.07%)
Jan 02, 2020 11.52 11.57 11.21 11.29 473,530 +0.00(+0.00%)
Dec 31, 2019 11.65 11.68 11.29 11.29 744,978 -0.36(-3.11%)
Dec 30, 2019 11.57 11.83 11.57 11.66 345,838 +0.14(+1.19%)
Dec 27, 2019 11.82 11.83 11.51 11.52 308,651 -0.25(-2.12%)
Dec 26, 2019 11.75 11.89 11.70 11.77 248,158 +0.00(+0.00%)
Dec 24, 2019 11.76 11.88 11.69 11.77 186,926 -0.01(-0.07%)
Dec 23, 2019 11.56 11.82 11.45 11.78 312,640 +0.28(+2.46%)
Dec 20, 2019 11.74 11.90 11.42 11.50 1,020,658 -0.18(-1.52%)
Dec 19, 2019 11.45 11.80 11.34 11.67 514,366 +0.23(+1.97%)
Dec 18, 2019 11.29 11.48 11.21 11.45 917,777 +0.17(+1.50%)
Dec 17, 2019 10.86 11.29 10.85 11.28 824,953 +0.46(+4.25%)
Dec 16, 2019 10.75 11.04 10.75 10.82 477,634 +0.21(+1.98%)
Dec 13, 2019 10.51 10.64 10.40 10.61 790,966 +0.10(+0.96%)
Dec 12, 2019 10.12 10.55 10.05 10.51 786,810 +0.47(+4.70%)
Dec 11, 2019 9.924 10.12 9.827 10.04 418,535 +0.10(+0.97%)
Dec 10, 2019 9.972 10.04 9.699 9.940 501,919 +0.38(+4.02%)
Dec 09, 2019 9.571 9.675 9.531 9.555 314,529 -0.10(-1.08%)
Dec 06, 2019 9.427 9.779 9.387 9.659 1,201,949 +0.26(+2.81%)
Dec 05, 2019 9.355 9.507 9.239 9.395 530,498 +0.14(+1.47%)
Dec 04, 2019 8.747 9.371 8.587 9.259 826,841 +0.85(+10.09%)
Dec 03, 2019 8.531 8.531 8.379 8.411 619,856 -0.20(-2.32%)
Dec 02, 2019 8.643 8.739 8.555 8.611 299,733 +0.02(+0.28%)
Nov 29, 2019 8.803 8.803 8.478 8.587 200,803 -0.35(-3.94%)
Nov 27, 2019 8.771 8.987 8.771 8.939 332,132 +0.18(+2.10%)
Nov 26, 2019 8.723 8.931 8.659 8.755 441,772 +0.02(+0.18%)
Nov 25, 2019 8.491 8.803 8.435 8.739 739,254 +0.22(+2.63%)
Nov 22, 2019 8.547 8.603 8.427 8.515 355,249 -0.01(-0.09%)
Nov 21, 2019 8.651 8.779 8.451 8.523 513,097 -0.10(-1.11%)
Nov 20, 2019 8.563 8.840 8.271 8.619 993,362 +0.05(+0.56%)
Nov 19, 2019 8.731 8.739 8.467 8.571 272,712 -0.21(-2.37%)
Nov 18, 2019 8.843 8.843 8.603 8.779 485,674 -0.14(-1.61%)
Nov 15, 2019 9.027 9.099 8.899 8.923 531,187 -0.03(-0.36%)
Nov 14, 2019 8.979 9.099 8.923 8.955 455,947 -0.03(-0.36%)
Nov 13, 2019 9.259 9.315 8.963 8.987 382,064 -0.38(-4.02%)
Nov 12, 2019 9.267 9.371 9.147 9.363 530,945 +0.10(+1.04%)
Nov 11, 2019 9.051 9.267 9.051 9.267 294,413 +0.03(+0.35%)
Nov 08, 2019 9.203 9.315 9.059 9.235 309,640 -0.06(-0.60%)
Nov 07, 2019 9.307 9.547 9.227 9.291 887,932 +0.16(+1.75%)
Nov 06, 2019 9.347 9.411 9.131 9.131 672,128 -0.22(-2.31%)
Nov 05, 2019 9.475 9.660 9.083 9.347 914,200 +0.06(+0.60%)
Nov 04, 2019 9.011 9.403 8.883 9.291 909,265 +0.45(+5.07%)
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.