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 )

9.155 -0.045 (-0.49%)
Streaming Delayed Price Updated: 3:38 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 (%)
May 29, 2020 5.593 5.717 5.305 5.700 1,397,164 +0.07(+1.17%)
May 28, 2020 5.618 5.832 5.437 5.634 666,518 +0.03(+0.59%)
May 27, 2020 5.717 5.807 5.420 5.601 658,274 +0.04(+0.74%)
May 26, 2020 5.371 5.651 5.264 5.560 616,224 +0.45(+8.86%)
May 22, 2020 5.305 5.305 4.993 5.108 239,263 -0.16(-2.97%)
May 21, 2020 5.198 5.346 5.165 5.264 379,806 +0.03(+0.63%)
May 20, 2020 4.960 5.346 4.960 5.231 632,593 +0.41(+8.53%)
May 19, 2020 5.149 5.157 4.804 4.820 460,334 -0.40(-7.72%)
May 18, 2020 4.762 5.256 4.762 5.223 591,121 +0.59(+12.79%)
May 15, 2020 4.458 4.651 4.401 4.631 520,957 +0.12(+2.74%)
May 14, 2020 4.450 4.742 4.228 4.507 407,768 +0.13(+3.01%)
May 13, 2020 5.174 5.198 4.162 4.376 971,048 -0.91(-17.26%)
May 12, 2020 5.388 5.470 5.149 5.289 712,845 -0.07(-1.38%)
May 11, 2020 5.568 5.634 5.264 5.363 522,089 -0.37(-6.46%)
May 08, 2020 5.305 5.758 5.264 5.733 466,977 +0.52(+9.94%)
May 07, 2020 5.133 5.412 5.067 5.215 374,541 +0.18(+3.59%)
May 06, 2020 5.338 5.462 4.970 5.034 1,028,345 -0.26(-4.97%)
May 05, 2020 5.634 5.717 5.215 5.297 616,929 -0.09(-1.68%)
May 04, 2020 5.322 5.404 5.042 5.388 521,507 +0.05(+0.92%)
May 01, 2020 5.922 6.259 5.198 5.338 1,032,797 -0.29(-5.12%)
Apr 30, 2020 5.963 5.963 5.437 5.626 625,194 -0.28(-4.74%)
Apr 29, 2020 5.626 6.037 5.618 5.906 619,248 +0.58(+10.80%)
Apr 28, 2020 5.174 5.363 5.042 5.330 382,440 +0.31(+6.23%)
Apr 27, 2020 4.943 5.108 4.705 5.017 488,732 +0.08(+1.67%)
Apr 24, 2020 5.100 5.206 4.738 4.935 365,703 -0.05(-0.99%)
Apr 23, 2020 4.812 5.083 4.664 4.984 894,052 +0.41(+8.99%)
Apr 22, 2020 4.730 4.845 4.466 4.573 667,280 +0.02(+0.36%)
Apr 21, 2020 4.384 4.639 4.203 4.557 486,607 +0.12(+2.59%)
Apr 20, 2020 4.368 4.886 4.285 4.442 1,031,677 -0.08(-1.82%)
Apr 17, 2020 4.516 4.721 4.372 4.524 1,061,124 +0.09(+2.04%)
Apr 16, 2020 4.450 4.505 4.269 4.433 358,067 -0.07(-1.46%)
Apr 15, 2020 4.499 4.664 4.252 4.499 475,028 -0.49(-9.74%)
Apr 14, 2020 5.108 5.207 4.812 4.984 349,885 -0.09(-1.78%)
Apr 13, 2020 5.182 5.246 4.754 5.075 456,466 +0.21(+4.40%)
Apr 09, 2020 4.730 5.182 4.614 4.861 1,491,021 +0.20(+4.23%)
Apr 08, 2020 4.417 4.664 4.310 4.664 814,452 +0.31(+7.18%)
Apr 07, 2020 4.450 4.614 4.224 4.351 911,326 +0.10(+2.32%)
Apr 06, 2020 4.557 4.557 4.121 4.252 910,107 -0.12(-2.82%)
Apr 03, 2020 4.524 4.557 4.183 4.376 1,158,265 -0.04(-0.93%)
Apr 02, 2020 4.170 4.606 4.146 4.417 764,417 +0.37(+9.15%)
Apr 01, 2020 4.162 4.310 3.956 4.047 923,091 -0.27(-6.29%)
Mar 31, 2020 4.417 4.590 4.187 4.318 817,559 +0.00(+0.00%)
Mar 30, 2020 4.475 4.639 4.228 4.318 713,747 -0.19(-4.20%)
Mar 27, 2020 4.285 4.746 4.211 4.507 522,538 -0.11(-2.32%)
Mar 26, 2020 4.540 4.721 4.178 4.614 736,157 +0.21(+4.86%)
Mar 25, 2020 4.442 4.672 4.014 4.401 387,362 -0.04(-0.93%)
Mar 24, 2020 3.932 4.491 3.833 4.442 802,654 +0.70(+18.68%)
Mar 23, 2020 3.948 4.154 3.701 3.742 473,912 -0.23(-5.80%)
Mar 20, 2020 4.162 4.244 3.833 3.973 916,691 -0.14(-3.40%)
Mar 19, 2020 4.318 4.598 4.104 4.113 764,192 -0.12(-2.72%)
Mar 18, 2020 4.368 4.598 4.195 4.228 817,604 -0.44(-9.51%)
Mar 17, 2020 4.277 4.799 3.989 4.672 752,573 +0.45(+10.72%)
Mar 16, 2020 4.063 4.409 3.948 4.220 783,553 -0.19(-4.38%)
Mar 13, 2020 4.445 4.483 3.937 4.413 838,070 +0.29(+7.05%)
Mar 12, 2020 4.606 4.651 4.034 4.122 1,013,664 -0.82(-16.64%)
Mar 11, 2020 5.373 5.607 4.889 4.945 1,582,292 -0.81(-14.03%)
Mar 10, 2020 6.293 6.344 5.478 5.752 1,693,035 -0.23(-3.78%)
Mar 09, 2020 6.769 6.769 5.244 5.978 1,122,328 -1.89(-24.00%)
Mar 06, 2020 7.979 8.124 7.696 7.866 700,726 -0.40(-4.88%)
Mar 05, 2020 8.301 8.705 8.188 8.269 610,375 -0.29(-3.39%)
Mar 04, 2020 8.487 8.701 8.269 8.559 608,472 +0.18(+2.12%)
Mar 03, 2020 8.624 8.842 8.172 8.382 979,390 -0.30(-3.44%)
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.