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 (%)
Nov 30, 2017 12.28 12.70 12.19 12.60 398,644 +0.40(+3.32%)
Nov 29, 2017 12.43 12.63 11.96 12.20 469,453 -0.24(-1.94%)
Nov 28, 2017 12.78 12.96 11.99 12.44 351,104 -0.37(-2.86%)
Nov 27, 2017 13.21 13.39 12.65 12.80 204,002 -0.33(-2.55%)
Nov 24, 2017 13.14 13.57 13.06 13.14 539,926 +0.10(+0.78%)
Nov 22, 2017 12.91 13.46 12.81 13.04 515,743 +0.21(+1.64%)
Nov 21, 2017 12.60 13.10 12.50 12.83 363,868 +0.23(+1.79%)
Nov 20, 2017 11.78 12.64 11.78 12.60 572,195 +0.76(+6.44%)
Nov 17, 2017 11.66 12.12 11.60 11.84 384,369 +0.20(+1.74%)
Nov 16, 2017 11.68 11.75 11.47 11.64 415,035 -0.03(-0.27%)
Nov 15, 2017 11.75 11.98 11.47 11.67 397,741 -0.22(-1.83%)
Nov 14, 2017 12.40 12.41 11.68 11.89 822,861 -0.61(-4.86%)
Nov 13, 2017 12.49 12.63 12.28 12.49 674,681 -0.02(-0.12%)
Nov 10, 2017 12.91 12.95 12.25 12.51 4,321,732 -0.33(-2.55%)
Nov 09, 2017 13.19 13.75 12.64 12.84 941,325 -0.61(-4.51%)
Nov 08, 2017 13.57 14.33 12.78 13.44 818,715 -0.46(-3.30%)
Nov 07, 2017 12.99 14.10 12.99 13.90 568,837 +0.99(+7.65%)
Nov 06, 2017 12.49 12.97 12.48 12.91 400,742 +0.50(+4.01%)
Nov 03, 2017 12.03 12.73 11.12 12.42 618,143 +0.13(+1.08%)
Nov 02, 2017 12.55 12.56 12.26 12.28 161,329 -0.22(-1.74%)
Nov 01, 2017 12.56 12.73 12.31 12.50 137,707 +0.09(+0.69%)
Oct 31, 2017 12.18 12.66 12.03 12.42 153,349 +0.27(+2.24%)
Oct 30, 2017 12.00 12.31 11.92 12.14 128,066 +0.14(+1.17%)
Oct 27, 2017 11.34 12.04 11.34 12.00 129,408 +0.57(+4.97%)
Oct 26, 2017 11.09 11.52 10.91 11.44 439,237 +0.33(+2.94%)
Oct 25, 2017 11.76 11.76 11.08 11.11 281,374 -0.74(-6.24%)
Oct 24, 2017 12.09 12.09 11.76 11.85 152,950 -0.07(-0.59%)
Oct 23, 2017 11.87 12.11 11.78 11.92 165,313 +0.02(+0.13%)
Oct 20, 2017 11.78 11.91 11.36 11.90 139,623 +0.22(+1.86%)
Oct 19, 2017 11.61 11.98 11.60 11.68 189,233 +0.03(+0.27%)
Oct 18, 2017 12.45 12.48 11.48 11.65 540,162 -0.70(-5.67%)
Oct 17, 2017 12.59 12.59 12.24 12.35 193,310 -0.08(-0.63%)
Oct 16, 2017 12.76 12.82 12.35 12.43 122,994 -0.13(-1.05%)
Oct 13, 2017 13.01 13.02 12.48 12.56 200,994 -0.30(-2.30%)
Oct 12, 2017 12.80 12.94 12.59 12.86 169,408 -0.05(-0.36%)
Oct 11, 2017 12.64 12.91 12.23 12.91 468,970 -0.37(-2.76%)
Oct 10, 2017 13.63 13.70 13.23 13.27 211,918 -0.30(-2.18%)
Oct 09, 2017 13.37 13.75 13.26 13.57 367,550 +0.29(+2.17%)
Oct 06, 2017 13.47 13.51 13.24 13.28 113,134 -0.38(-2.79%)
Oct 05, 2017 13.28 13.78 13.18 13.66 231,453 +0.47(+3.60%)
Oct 04, 2017 13.50 13.57 13.01 13.19 169,314 -0.24(-1.80%)
Oct 03, 2017 13.60 13.77 13.35 13.43 176,187 -0.19(-1.37%)
Oct 02, 2017 13.43 13.61 13.32 13.61 121,209 +0.05(+0.40%)
Sep 29, 2017 13.61 13.61 13.46 13.56 135,242 -0.05(-0.40%)
Sep 28, 2017 13.69 13.69 13.33 13.61 261,731 +0.00(+0.00%)
Sep 27, 2017 13.57 13.74 13.36 13.61 287,467 +0.07(+0.52%)
Sep 26, 2017 13.12 13.78 13.12 13.54 447,724 +0.45(+3.45%)
Sep 25, 2017 12.77 13.28 12.77 13.09 151,476 +0.32(+2.50%)
Sep 22, 2017 12.56 12.86 12.56 12.77 351,933 +0.23(+1.80%)
Sep 21, 2017 12.67 12.79 12.22 12.55 152,772 -0.12(-0.98%)
Sep 20, 2017 12.49 12.76 12.38 12.67 235,537 +0.17(+1.37%)
Sep 19, 2017 12.70 12.73 12.28 12.50 150,136 -0.25(-1.95%)
Sep 18, 2017 12.35 12.82 12.10 12.75 189,349 +0.33(+2.69%)
Sep 15, 2017 12.29 12.63 12.07 12.42 303,470 +0.20(+1.66%)
Sep 14, 2017 12.66 12.83 12.12 12.21 275,088 -0.30(-2.36%)
Sep 13, 2017 12.52 13.22 12.35 12.51 424,453 +0.08(+0.63%)
Sep 12, 2017 11.78 12.49 11.78 12.43 395,679 +0.65(+5.48%)
Sep 11, 2017 11.19 11.98 11.19 11.79 194,010 +0.65(+5.80%)
Sep 08, 2017 11.52 11.52 10.94 11.14 220,958 -0.40(-3.50%)
Sep 07, 2017 12.22 12.66 11.44 11.54 273,444 -0.61(-4.99%)
Sep 06, 2017 11.47 12.24 11.47 12.15 295,012 +0.68(+5.90%)
Sep 05, 2017 11.19 11.66 11.19 11.47 294,655 +0.25(+2.22%)
Sep 01, 2017 11.02 11.26 10.79 11.23 137,156 +0.21(+1.91%)
Aug 31, 2017 10.74 11.26 10.62 11.02 318,495 +0.33(+3.13%)
Aug 30, 2017 10.45 10.79 10.26 10.68 170,726 +0.22(+2.08%)
Aug 29, 2017 10.18 10.57 10.12 10.46 170,087 +0.17(+1.66%)
Aug 28, 2017 10.41 10.45 10.08 10.29 125,809 -0.03(-0.30%)
Aug 25, 2017 10.58 10.86 9.545 10.32 498,711 -0.21(-1.99%)
Aug 24, 2017 10.35 10.79 10.16 10.53 256,205 +0.19(+1.88%)
Aug 23, 2017 10.46 10.72 10.17 10.34 211,987 -0.16(-1.48%)
Aug 22, 2017 10.39 10.56 10.04 10.49 211,349 +0.19(+1.81%)
Aug 21, 2017 10.02 10.39 9.724 10.31 202,306 +0.34(+3.43%)
Aug 18, 2017 9.467 10.04 9.467 9.965 284,152 +0.42(+4.40%)
Aug 17, 2017 9.561 9.685 9.390 9.545 134,355 -0.09(-0.97%)
Aug 16, 2017 9.561 9.825 9.483 9.638 189,010 +0.19(+2.06%)
Aug 15, 2017 9.701 9.701 9.358 9.444 131,649 -0.12(-1.30%)
Aug 14, 2017 9.281 10.18 9.257 9.568 308,211 +0.37(+3.97%)
Aug 11, 2017 9.498 9.911 9.179 9.203 242,986 -0.23(-2.39%)
Aug 10, 2017 9.530 9.786 9.109 9.428 340,318 -0.46(-4.64%)
Aug 09, 2017 10.04 10.17 9.740 9.887 108,749 -0.22(-2.16%)
Aug 08, 2017 10.32 10.46 9.996 10.11 230,041 -0.33(-3.20%)
Aug 07, 2017 10.53 10.74 10.20 10.44 248,712 -0.02(-0.15%)
Aug 04, 2017 9.880 10.51 9.825 10.46 336,936 +0.61(+6.16%)
Aug 03, 2017 9.919 9.988 9.685 9.849 304,243 +0.07(+0.72%)
Aug 02, 2017 10.04 10.05 9.716 9.778 157,767 -0.23(-2.26%)
Aug 01, 2017 10.21 10.21 9.817 10.00 110,260 -0.15(-1.46%)
Jul 31, 2017 10.25 10.30 9.911 10.15 121,303 -0.04(-0.38%)
Jul 28, 2017 9.981 10.41 9.942 10.19 158,018 +0.12(+1.24%)
Jul 27, 2017 9.965 10.44 9.747 10.07 183,123 +0.12(+1.25%)
Jul 26, 2017 9.537 10.11 9.454 9.942 362,015 +0.38(+3.99%)
Jul 25, 2017 9.919 10.04 9.335 9.561 198,091 -0.33(-3.38%)
Jul 24, 2017 9.919 10.03 9.615 9.895 214,171 -0.03(-0.31%)
Jul 21, 2017 9.934 10.16 9.584 9.926 156,208 +0.04(+0.39%)
Jul 20, 2017 10.91 10.94 9.786 9.887 447,305 -0.89(-8.30%)
Jul 19, 2017 9.996 10.89 9.460 10.78 509,785 +0.76(+7.61%)
Jul 18, 2017 10.13 10.24 9.957 10.02 306,059 -0.04(-0.39%)
Jul 17, 2017 9.374 10.46 9.156 10.06 446,689 +0.65(+6.95%)
Jul 14, 2017 9.234 9.522 8.969 9.405 77,480 +0.11(+1.17%)
Jul 13, 2017 9.078 9.335 8.721 9.296 140,547 +0.19(+2.05%)
Jul 12, 2017 9.397 9.413 8.946 9.109 129,989 -0.23(-2.42%)
Jul 11, 2017 9.304 9.491 9.162 9.335 213,366 +0.02(+0.17%)
Jul 10, 2017 9.024 9.343 8.588 9.320 238,730 +0.30(+3.36%)
Jul 07, 2017 8.985 9.125 8.728 9.016 228,405 -0.02(-0.17%)
Jul 06, 2017 8.868 9.304 8.698 9.032 301,987 +0.18(+2.02%)
Jul 05, 2017 9.094 9.094 8.697 8.853 180,310 -0.19(-2.07%)
Jul 03, 2017 8.915 9.187 8.915 9.039 250,972 +0.07(+0.78%)
Jun 30, 2017 9.156 9.257 8.923 8.969 133,553 -0.19(-2.04%)
Jun 29, 2017 8.814 9.226 8.814 9.156 162,234 +0.26(+2.97%)
Jun 28, 2017 8.666 9.312 8.596 8.892 216,783 +0.26(+2.97%)
Jun 27, 2017 8.355 8.946 8.355 8.635 217,261 +0.28(+3.35%)
Jun 26, 2017 8.402 8.472 8.246 8.355 135,158 +0.01(+0.09%)
Jun 23, 2017 7.943 8.402 7.943 8.347 1,511,181 +0.33(+4.07%)
Jun 22, 2017 8.425 8.596 7.865 8.020 311,372 -0.46(-5.41%)
Jun 21, 2017 8.355 8.557 8.169 8.479 183,889 +0.15(+1.77%)
Jun 20, 2017 8.705 8.705 8.246 8.332 263,813 -0.43(-4.88%)
Jun 19, 2017 8.775 8.853 8.479 8.759 221,340 +0.01(+0.09%)
Jun 16, 2017 8.619 8.931 8.557 8.752 487,528 +0.09(+1.08%)
Jun 15, 2017 8.619 8.853 8.215 8.658 313,159 -0.02(-0.27%)
Jun 14, 2017 8.767 8.829 8.479 8.682 476,486 -0.14(-1.59%)
Jun 13, 2017 8.394 9.093 8.184 8.822 717,372 +0.74(+9.14%)
Jun 12, 2017 7.818 8.168 7.818 8.083 515,557 +0.33(+4.21%)
Jun 09, 2017 7.857 7.966 7.725 7.756 562,739 -0.05(-0.70%)
Jun 08, 2017 8.044 8.207 7.698 7.810 687,404 -0.25(-3.09%)
Jun 07, 2017 9.039 9.065 7.841 8.059 949,011 -0.92(-10.23%)
Jun 06, 2017 9.179 9.257 8.899 8.977 734,639 -0.02(-0.17%)
Jun 05, 2017 9.047 9.156 8.946 8.993 215,431 -0.09(-0.94%)
Jun 02, 2017 9.078 9.218 9.047 9.078 159,628 -0.02(-0.26%)
Jun 01, 2017 8.923 9.335 8.921 9.102 220,871 +0.16(+1.74%)
May 31, 2017 9.172 9.288 8.791 8.946 422,703 -0.29(-3.12%)
May 30, 2017 9.335 9.373 9.211 9.234 561,306 -0.09(-0.92%)
May 26, 2017 9.304 9.347 9.156 9.320 530,524 -0.02(-0.17%)
May 25, 2017 9.366 9.442 9.133 9.335 366,072 +0.00(+0.00%)
May 24, 2017 9.187 9.343 9.117 9.335 244,534 +0.12(+1.27%)
May 23, 2017 9.195 9.288 9.125 9.218 192,250 +0.02(+0.17%)
May 22, 2017 9.296 9.374 9.156 9.203 314,866 -0.02(-0.17%)
May 19, 2017 9.320 9.421 9.078 9.218 213,344 -0.12(-1.25%)
May 18, 2017 9.351 9.390 9.148 9.335 401,229 -0.03(-0.33%)
May 17, 2017 9.343 9.491 9.032 9.366 338,622 +0.01(+0.08%)
May 16, 2017 9.242 9.530 9.039 9.358 318,008 +0.22(+2.38%)
May 15, 2017 9.296 9.335 8.876 9.141 739,315 +0.16(+1.73%)
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.