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 )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2021 8.835 8.861 8.593 8.645 184,263 -0.09(-0.99%)
May 27, 2021 8.636 8.870 8.593 8.731 407,933 +0.10(+1.20%)
May 26, 2021 8.376 8.705 8.324 8.627 327,523 +0.23(+2.78%)
May 25, 2021 8.549 8.623 8.177 8.394 349,997 -0.19(-2.22%)
May 24, 2021 8.697 8.809 8.359 8.584 338,163 -0.06(-0.70%)
May 21, 2021 8.731 8.861 8.608 8.645 182,464 +0.03(+0.40%)
May 20, 2021 8.705 8.705 8.350 8.610 350,809 -0.13(-1.49%)
May 19, 2021 8.497 8.783 8.402 8.740 443,187 +0.00(+0.00%)
May 18, 2021 9.077 9.112 8.731 8.740 181,172 -0.34(-3.72%)
May 17, 2021 8.818 9.086 8.774 9.077 249,319 +0.14(+1.55%)
May 14, 2021 8.740 9.095 8.735 8.939 267,232 +0.29(+3.30%)
May 13, 2021 8.748 8.861 8.510 8.653 378,673 -0.15(-1.67%)
May 12, 2021 8.653 9.112 8.653 8.800 349,102 +0.15(+1.70%)
May 11, 2021 8.653 8.956 8.610 8.653 227,995 -0.28(-3.10%)
May 10, 2021 9.311 9.562 8.930 8.930 346,930 -0.38(-4.09%)
May 07, 2021 8.757 9.311 8.662 9.311 602,041 +0.54(+6.11%)
May 06, 2021 8.783 8.835 8.497 8.774 403,609 -0.06(-0.69%)
May 05, 2021 8.870 9.060 8.584 8.835 603,813 -0.35(-3.77%)
May 04, 2021 10.10 10.16 9.181 9.181 589,469 -0.88(-8.77%)
May 03, 2021 9.553 10.13 9.553 10.06 469,989 +0.60(+6.31%)
Apr 30, 2021 9.458 9.648 9.432 9.467 405,628 -0.20(-2.06%)
Apr 29, 2021 9.579 9.709 9.397 9.666 329,069 +0.15(+1.55%)
Apr 28, 2021 9.043 9.622 9.043 9.519 244,878 +0.51(+5.67%)
Apr 27, 2021 8.887 9.146 8.844 9.008 228,583 +0.01(+0.10%)
Apr 26, 2021 8.835 9.017 8.731 8.999 370,558 +0.11(+1.27%)
Apr 23, 2021 8.714 9.008 8.619 8.887 245,803 +0.10(+1.08%)
Apr 22, 2021 8.792 9.008 8.705 8.792 482,003 -0.13(-1.45%)
Apr 21, 2021 9.017 9.069 8.489 8.921 1,393,364 -0.37(-4.00%)
Apr 20, 2021 9.614 9.718 9.146 9.294 183,292 -0.37(-3.85%)
Apr 19, 2021 9.596 9.821 9.519 9.666 196,524 -0.03(-0.27%)
Apr 16, 2021 10.05 10.12 9.657 9.692 280,704 -0.26(-2.61%)
Apr 15, 2021 10.17 10.17 9.726 9.951 146,913 -0.19(-1.88%)
Apr 14, 2021 9.726 10.44 9.709 10.14 248,246 +0.41(+4.18%)
Apr 13, 2021 9.917 9.917 9.614 9.735 284,395 -0.22(-2.17%)
Apr 12, 2021 10.18 10.32 9.891 9.951 204,549 -0.21(-2.04%)
Apr 09, 2021 10.36 10.55 10.12 10.16 283,477 -0.49(-4.63%)
Apr 08, 2021 10.51 10.70 10.12 10.65 246,084 +0.14(+1.32%)
Apr 07, 2021 10.63 10.83 10.45 10.51 359,766 -0.11(-1.06%)
Apr 06, 2021 10.71 11.02 10.60 10.63 170,203 -0.07(-0.65%)
Apr 05, 2021 11.12 11.15 10.41 10.70 372,829 -0.40(-3.59%)
Apr 01, 2021 10.63 11.11 10.51 11.09 248,924 +0.48(+4.48%)
Mar 31, 2021 10.63 10.73 10.47 10.62 305,594 +0.01(+0.08%)
Mar 30, 2021 10.69 10.83 10.53 10.61 234,749 -0.16(-1.53%)
Mar 29, 2021 11.36 11.54 10.76 10.77 197,064 -0.54(-4.74%)
Mar 26, 2021 11.32 11.42 11.09 11.31 300,003 +0.16(+1.48%)
Mar 25, 2021 11.01 11.23 10.35 11.15 400,580 +0.05(+0.47%)
Mar 24, 2021 11.07 11.44 10.97 11.09 467,927 +0.12(+1.10%)
Mar 23, 2021 10.57 11.24 10.54 10.97 1,113,331 +0.10(+0.96%)
Mar 22, 2021 11.21 11.25 10.60 10.87 477,611 -0.41(-3.61%)
Mar 19, 2021 12.55 12.57 11.26 11.28 788,490 -1.27(-10.14%)
Mar 18, 2021 12.82 13.04 12.55 12.55 1,523,642 -0.25(-1.96%)
Mar 17, 2021 12.43 12.81 12.21 12.80 488,629 +0.25(+2.00%)
Mar 16, 2021 12.53 12.83 12.09 12.55 1,179,205 -0.22(-1.76%)
Mar 15, 2021 12.63 12.81 12.11 12.77 677,061 +0.12(+0.96%)
Mar 12, 2021 12.50 12.67 12.21 12.65 702,280 +0.25(+1.99%)
Mar 11, 2021 12.04 12.63 11.91 12.40 816,998 +0.36(+3.00%)
Mar 10, 2021 11.60 12.11 11.43 12.04 702,296 +0.63(+5.49%)
Mar 09, 2021 11.43 11.43 11.05 11.42 1,189,686 +0.01(+0.08%)
Mar 08, 2021 11.07 11.44 10.82 11.41 535,532 +0.45(+4.08%)
Mar 05, 2021 10.57 11.01 10.31 10.96 725,700 +0.80(+7.86%)
Mar 04, 2021 9.862 10.22 9.604 10.16 586,572 +0.30(+3.05%)
Mar 03, 2021 10.05 10.36 9.853 9.862 385,497 -0.13(-1.29%)
Mar 02, 2021 10.49 10.60 9.973 9.991 490,926 -0.36(-3.49%)
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.