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 )

9.010 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 8.515 8.987 8.195 8.843 1,348,272 +0.33(+3.85%)
Oct 31, 2019 8.667 9.019 8.251 8.515 1,545,165 -0.21(-2.39%)
Oct 30, 2019 9.147 9.211 8.683 8.723 804,927 -0.44(-4.80%)
Oct 29, 2019 9.243 9.411 9.155 9.163 521,033 -0.22(-2.30%)
Oct 28, 2019 9.507 9.587 9.347 9.379 300,807 -0.06(-0.59%)
Oct 25, 2019 9.131 9.519 9.043 9.435 468,959 +0.30(+3.24%)
Oct 24, 2019 9.147 9.179 9.027 9.139 266,392 +0.03(+0.35%)
Oct 23, 2019 8.971 9.219 8.939 9.107 263,849 +0.08(+0.89%)
Oct 22, 2019 8.995 9.163 8.931 9.027 347,359 +0.03(+0.36%)
Oct 21, 2019 8.851 9.143 8.851 8.995 314,108 +0.18(+2.09%)
Oct 18, 2019 9.011 9.163 8.803 8.811 526,438 -0.21(-2.31%)
Oct 17, 2019 8.963 9.083 8.855 9.019 725,751 +0.06(+0.63%)
Oct 16, 2019 9.275 9.319 8.875 8.963 746,112 -0.34(-3.70%)
Oct 15, 2019 9.435 9.547 9.283 9.307 344,860 -0.16(-1.69%)
Oct 14, 2019 9.507 9.563 9.275 9.467 267,717 -0.20(-2.07%)
Oct 11, 2019 9.587 9.787 9.547 9.667 497,948 +0.18(+1.94%)
Oct 10, 2019 9.443 9.599 9.371 9.483 576,402 +0.03(+0.34%)
Oct 09, 2019 9.699 9.771 9.371 9.451 961,653 -0.22(-2.32%)
Oct 08, 2019 9.707 9.811 9.563 9.675 394,126 -0.18(-1.79%)
Oct 07, 2019 9.595 10.03 9.547 9.851 737,444 +0.21(+2.16%)
Oct 04, 2019 10.01 10.13 9.579 9.643 760,605 -0.36(-3.60%)
Oct 03, 2019 10.23 10.26 9.851 10.00 426,272 -0.26(-2.50%)
Oct 02, 2019 10.56 10.62 10.20 10.26 696,204 -0.34(-3.25%)
Oct 01, 2019 10.88 10.91 10.55 10.60 516,755 -0.14(-1.27%)
Sep 30, 2019 10.85 10.88 10.70 10.74 365,188 -0.08(-0.74%)
Sep 27, 2019 10.76 10.99 10.71 10.82 377,866 -0.02(-0.22%)
Sep 26, 2019 10.87 10.96 10.69 10.84 237,036 -0.11(-1.02%)
Sep 25, 2019 10.79 10.98 10.72 10.96 209,664 +0.09(+0.81%)
Sep 24, 2019 11.22 11.22 10.81 10.87 632,392 -0.39(-3.48%)
Sep 23, 2019 10.76 11.28 10.76 11.26 324,967 +0.38(+3.46%)
Sep 20, 2019 10.52 10.97 10.52 10.88 525,938 +0.34(+3.19%)
Sep 19, 2019 10.64 10.76 10.48 10.55 485,072 +0.04(+0.38%)
Sep 18, 2019 10.73 10.85 10.24 10.51 746,237 -0.34(-3.10%)
Sep 17, 2019 11.76 11.76 10.79 10.84 519,972 -0.90(-7.65%)
Sep 16, 2019 11.43 12.06 11.42 11.74 945,152 +0.71(+6.41%)
Sep 13, 2019 10.93 11.13 10.69 11.03 478,210 +0.19(+1.76%)
Sep 12, 2019 10.92 11.02 10.56 10.84 505,710 -0.21(-1.94%)
Sep 11, 2019 11.15 11.30 10.95 11.06 460,572 +0.02(+0.14%)
Sep 10, 2019 10.92 11.48 10.82 11.04 886,991 +0.16(+1.46%)
Sep 09, 2019 10.83 10.93 10.64 10.88 381,685 +0.18(+1.71%)
Sep 06, 2019 10.69 10.81 10.49 10.70 367,186 -0.01(-0.07%)
Sep 05, 2019 11.00 11.15 10.69 10.71 734,861 -0.16(-1.46%)
Sep 04, 2019 10.78 10.88 10.49 10.87 623,039 +0.32(+3.01%)
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.