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 (%)
Apr 30, 2020 5.969 5.969 5.442 5.631 624,623 -0.28(-4.74%)
Apr 29, 2020 5.631 6.043 5.623 5.911 618,682 +0.58(+10.80%)
Apr 28, 2020 5.178 5.368 5.047 5.335 382,090 +0.31(+6.23%)
Apr 27, 2020 4.948 5.113 4.709 5.022 488,286 +0.08(+1.67%)
Apr 24, 2020 5.104 5.211 4.742 4.940 365,369 -0.05(-0.99%)
Apr 23, 2020 4.816 5.088 4.668 4.989 893,235 +0.41(+8.99%)
Apr 22, 2020 4.734 4.849 4.470 4.577 666,671 +0.02(+0.36%)
Apr 21, 2020 4.388 4.643 4.207 4.561 486,163 +0.12(+2.59%)
Apr 20, 2020 4.372 4.890 4.289 4.446 1,030,735 -0.08(-1.82%)
Apr 17, 2020 4.520 4.726 4.376 4.528 1,060,155 +0.09(+2.04%)
Apr 16, 2020 4.454 4.509 4.273 4.437 357,740 -0.07(-1.46%)
Apr 15, 2020 4.503 4.668 4.256 4.503 474,594 -0.49(-9.74%)
Apr 14, 2020 5.113 5.211 4.816 4.989 349,565 -0.09(-1.78%)
Apr 13, 2020 5.187 5.251 4.759 5.080 456,049 +0.21(+4.40%)
Apr 09, 2020 4.734 5.187 4.619 4.866 1,489,659 +0.20(+4.23%)
Apr 08, 2020 4.421 4.668 4.314 4.668 813,708 +0.31(+7.18%)
Apr 07, 2020 4.454 4.619 4.228 4.355 910,493 +0.10(+2.32%)
Apr 06, 2020 4.561 4.561 4.125 4.256 909,276 -0.12(-2.82%)
Apr 03, 2020 4.528 4.561 4.186 4.380 1,157,207 -0.04(-0.93%)
Apr 02, 2020 4.174 4.610 4.149 4.421 763,719 +0.37(+9.15%)
Apr 01, 2020 4.166 4.314 3.960 4.051 922,248 -0.27(-6.29%)
Mar 31, 2020 4.421 4.594 4.190 4.322 816,813 +0.00(+0.00%)
Mar 30, 2020 4.479 4.643 4.232 4.322 713,095 -0.19(-4.20%)
Mar 27, 2020 4.289 4.750 4.215 4.512 522,061 -0.11(-2.32%)
Mar 26, 2020 4.544 4.726 4.182 4.619 735,485 +0.21(+4.86%)
Mar 25, 2020 4.446 4.676 4.018 4.405 387,009 -0.04(-0.93%)
Mar 24, 2020 3.935 4.495 3.836 4.446 801,921 +0.70(+18.68%)
Mar 23, 2020 3.952 4.158 3.705 3.746 473,479 -0.23(-5.80%)
Mar 20, 2020 4.166 4.248 3.836 3.976 915,854 -0.14(-3.40%)
Mar 19, 2020 4.322 4.602 4.108 4.116 763,494 -0.12(-2.72%)
Mar 18, 2020 4.372 4.602 4.199 4.232 816,858 -0.44(-9.51%)
Mar 17, 2020 4.281 4.804 3.993 4.676 751,885 +0.45(+10.72%)
Mar 16, 2020 4.067 4.413 3.952 4.223 782,837 -0.19(-4.38%)
Mar 13, 2020 4.449 4.487 3.940 4.417 837,304 +0.29(+7.05%)
Mar 12, 2020 4.611 4.655 4.037 4.126 1,012,738 -0.82(-16.64%)
Mar 11, 2020 5.378 5.612 4.893 4.950 1,580,847 -0.81(-14.03%)
Mar 10, 2020 6.298 6.350 5.483 5.757 1,691,489 -0.23(-3.78%)
Mar 09, 2020 6.775 6.775 5.249 5.983 1,121,303 -1.89(-24.00%)
Mar 06, 2020 7.986 8.131 7.703 7.873 700,086 -0.40(-4.88%)
Mar 05, 2020 8.309 8.713 8.196 8.277 609,818 -0.29(-3.39%)
Mar 04, 2020 8.495 8.709 8.277 8.567 607,917 +0.18(+2.12%)
Mar 03, 2020 8.632 8.850 8.180 8.390 978,495 -0.30(-3.44%)
Mar 02, 2020 8.664 8.721 8.333 8.688 595,526 +0.13(+1.51%)
Feb 28, 2020 8.252 8.648 8.236 8.559 929,815 +0.04(+0.47%)
Feb 27, 2020 9.124 9.177 8.478 8.519 1,050,379 -0.87(-9.29%)
Feb 26, 2020 9.560 9.746 9.367 9.391 783,370 -0.17(-1.77%)
Feb 25, 2020 10.20 10.20 9.528 9.560 625,917 -0.61(-6.03%)
Feb 24, 2020 10.18 10.29 10.04 10.17 458,781 -0.41(-3.89%)
Feb 21, 2020 10.50 10.70 10.37 10.59 432,584 +0.00(+0.00%)
Feb 20, 2020 10.74 11.16 10.56 10.59 857,634 -0.30(-2.74%)
Feb 19, 2020 10.36 11.49 10.17 10.88 1,304,232 +0.80(+7.93%)
Feb 18, 2020 9.964 10.11 9.863 10.09 586,691 +0.13(+1.30%)
Feb 14, 2020 9.803 9.964 9.738 9.956 462,183 +0.19(+1.99%)
Feb 13, 2020 9.577 9.988 9.569 9.762 445,243 +0.11(+1.17%)
Feb 12, 2020 9.714 9.787 9.512 9.649 593,453 +0.10(+1.10%)
Feb 11, 2020 9.577 9.698 9.520 9.544 331,381 +0.06(+0.60%)
Feb 10, 2020 9.512 9.770 9.456 9.488 550,881 -0.14(-1.43%)
Feb 07, 2020 9.536 9.690 9.472 9.625 410,416 -0.02(-0.17%)
Feb 06, 2020 9.722 9.819 9.528 9.641 483,816 -0.05(-0.50%)
Feb 05, 2020 9.690 9.690 9.488 9.690 673,722 +0.16(+1.69%)
Feb 04, 2020 9.787 9.851 9.504 9.528 437,387 -0.02(-0.25%)
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.