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 (%)
Jul 31, 2023 10.21 10.57 10.06 10.51 439,283 +0.59(+5.91%)
Jul 28, 2023 8.940 10.75 8.940 9.920 892,622 +1.09(+12.30%)
Jul 27, 2023 9.103 9.296 8.825 8.834 298,226 -0.29(-3.16%)
Jul 26, 2023 9.190 9.382 9.113 9.123 254,653 -0.11(-1.15%)
Jul 25, 2023 9.267 9.278 9.132 9.228 127,810 -0.02(-0.21%)
Jul 24, 2023 9.180 9.373 9.166 9.248 152,915 +0.12(+1.26%)
Jul 21, 2023 9.200 9.291 9.084 9.132 145,858 -0.02(-0.21%)
Jul 20, 2023 9.267 9.277 9.103 9.151 139,785 +0.00(+0.00%)
Jul 19, 2023 9.084 9.259 9.065 9.151 112,822 +0.13(+1.49%)
Jul 18, 2023 8.940 9.132 8.853 9.017 127,979 +0.15(+1.74%)
Jul 17, 2023 8.748 8.959 8.748 8.863 123,141 +0.08(+0.88%)
Jul 14, 2023 8.863 8.911 8.680 8.786 106,993 -0.03(-0.33%)
Jul 13, 2023 8.738 8.873 8.652 8.815 128,189 +0.12(+1.33%)
Jul 12, 2023 8.777 8.777 8.604 8.700 133,173 +0.12(+1.34%)
Jul 11, 2023 8.555 8.647 8.459 8.584 90,682 +0.11(+1.25%)
Jul 10, 2023 8.498 8.584 8.411 8.479 157,161 +0.02(+0.23%)
Jul 07, 2023 7.873 8.498 7.873 8.459 284,315 +0.61(+7.71%)
Jul 06, 2023 7.883 7.950 7.623 7.854 164,942 -0.10(-1.21%)
Jul 05, 2023 8.132 8.132 7.931 7.950 150,357 -0.16(-2.01%)
Jul 03, 2023 8.056 8.161 8.018 8.113 53,381 +0.11(+1.32%)
Jun 30, 2023 8.084 8.123 7.959 8.008 132,949 -0.01(-0.12%)
Jun 29, 2023 7.825 8.027 7.793 8.017 121,398 +0.29(+3.73%)
Jun 28, 2023 7.825 7.825 7.657 7.729 130,357 -0.10(-1.23%)
Jun 27, 2023 7.700 7.849 7.690 7.825 195,790 +0.09(+1.12%)
Jun 26, 2023 7.546 7.854 7.546 7.738 173,840 +0.16(+2.16%)
Jun 23, 2023 7.671 7.714 7.546 7.575 1,342,319 -0.26(-3.31%)
Jun 22, 2023 7.642 7.916 7.517 7.834 297,660 +0.09(+1.12%)
Jun 21, 2023 7.815 7.950 7.748 7.748 177,273 -0.12(-1.47%)
Jun 20, 2023 7.844 7.988 7.661 7.863 135,023 -0.10(-1.21%)
Jun 16, 2023 8.238 8.257 7.873 7.959 300,512 -0.21(-2.59%)
Jun 15, 2023 7.988 8.209 7.988 8.171 257,841 +0.93(+12.88%)
May 08, 2023 7.352 7.428 7.210 7.239 337,939 -0.02(-0.26%)
May 05, 2023 7.210 7.390 7.210 7.257 339,392 +0.20(+2.82%)
May 04, 2023 6.841 7.125 6.822 7.058 585,217 +0.16(+2.34%)
May 03, 2023 6.831 6.983 6.784 6.897 356,407 +0.05(+0.69%)
May 02, 2023 7.381 7.390 6.774 6.850 663,413 -0.70(-9.28%)
May 01, 2023 7.182 7.641 7.134 7.551 479,965 +0.27(+3.78%)
Apr 28, 2023 6.973 7.314 6.954 7.276 223,691 +0.22(+3.09%)
Apr 27, 2023 7.096 7.177 6.945 7.058 182,187 -0.01(-0.13%)
Apr 26, 2023 7.257 7.314 7.021 7.068 186,816 -0.24(-3.24%)
Apr 25, 2023 7.608 7.608 7.248 7.305 201,999 -0.43(-5.51%)
Apr 24, 2023 7.305 7.788 7.305 7.731 195,998 +0.40(+5.43%)
Apr 21, 2023 7.390 7.561 7.295 7.333 198,553 +0.00(+0.00%)
Apr 20, 2023 7.466 7.617 7.267 7.333 332,810 -0.26(-3.37%)
Apr 19, 2023 7.551 7.722 7.456 7.589 256,455 -0.02(-0.25%)
Apr 18, 2023 7.722 7.722 7.499 7.608 215,947 -0.15(-1.95%)
Apr 17, 2023 7.807 7.854 7.703 7.760 221,054 -0.05(-0.61%)
Apr 14, 2023 7.959 7.963 7.764 7.807 150,512 -0.09(-1.08%)
Apr 13, 2023 7.864 7.940 7.816 7.892 149,517 +0.02(+0.24%)
Apr 12, 2023 8.034 8.034 7.845 7.873 140,338 -0.11(-1.42%)
Apr 11, 2023 8.053 8.205 8.015 7.987 237,530 -0.03(-0.35%)
Apr 10, 2023 7.949 8.148 7.949 8.015 173,620 +0.04(+0.48%)
Apr 06, 2023 8.044 8.214 7.968 7.978 127,459 -0.08(-0.94%)
Apr 05, 2023 8.148 8.214 7.978 8.053 165,347 -0.14(-1.73%)
Apr 04, 2023 8.442 8.442 8.044 8.195 215,855 -0.21(-2.48%)
Apr 03, 2023 8.764 8.811 8.309 8.404 444,091 +0.31(+3.86%)
Mar 31, 2023 8.034 8.101 7.807 8.091 429,333 +0.12(+1.55%)
Mar 30, 2023 8.262 8.382 7.959 7.968 384,680 -0.07(-0.83%)
Mar 29, 2023 8.148 8.148 7.930 8.034 412,307 -0.04(-0.47%)
Mar 28, 2023 7.968 8.172 7.968 8.072 309,997 +0.08(+0.95%)
Mar 27, 2023 7.845 8.058 7.769 7.996 583,135 +0.27(+3.43%)
Mar 24, 2023 7.627 7.835 7.580 7.731 361,290 -0.03(-0.37%)
Mar 23, 2023 7.722 7.996 7.646 7.760 478,782 +0.13(+1.74%)
Mar 22, 2023 7.835 8.072 7.617 7.627 653,122 -0.24(-3.01%)
Mar 21, 2023 7.902 8.347 7.854 7.864 541,480 +0.17(+2.22%)
Mar 20, 2023 7.419 8.006 7.390 7.693 497,799 +0.29(+3.97%)
Mar 17, 2023 8.015 8.015 7.390 7.400 911,903 -0.69(-8.55%)
Mar 16, 2023 7.959 8.262 7.655 8.091 446,517 -0.17(-2.06%)
Mar 15, 2023 8.271 8.385 8.082 8.262 585,166 -0.44(-5.01%)
Mar 14, 2023 8.669 8.968 8.584 8.698 361,696 +0.24(+2.80%)
Mar 13, 2023 8.527 8.982 8.366 8.461 394,545 -0.37(-4.18%)
Mar 10, 2023 8.952 9.252 8.802 8.830 411,087 -0.19(-2.08%)
Mar 09, 2023 9.467 9.542 8.999 9.017 315,453 -0.36(-3.80%)
Mar 08, 2023 9.345 9.514 9.308 9.373 328,736 +0.03(+0.30%)
Mar 07, 2023 9.308 9.439 9.261 9.345 247,112 +0.00(+0.00%)
Mar 06, 2023 9.401 9.495 9.294 9.345 322,921 -0.13(-1.38%)
Mar 03, 2023 9.280 9.701 9.186 9.476 690,666 +0.60(+6.75%)
Mar 02, 2023 8.540 8.952 8.502 8.877 220,333 +0.30(+3.49%)
Mar 01, 2023 8.390 8.591 8.315 8.577 163,104 +0.22(+2.58%)
Feb 28, 2023 8.428 8.605 8.343 8.362 176,011 -0.01(-0.11%)
Feb 27, 2023 8.577 8.615 8.346 8.371 232,205 -0.24(-2.83%)
Feb 24, 2023 8.231 8.690 8.231 8.615 190,037 +0.38(+4.66%)
Feb 23, 2023 8.624 8.699 7.763 8.231 632,549 -0.66(-7.47%)
Feb 22, 2023 9.027 9.102 8.718 8.896 445,802 -0.03(-0.31%)
Feb 21, 2023 9.298 9.476 8.914 8.924 318,651 -0.42(-4.51%)
Feb 17, 2023 9.739 9.739 9.177 9.345 199,965 -0.43(-4.41%)
Feb 16, 2023 9.851 10.02 9.739 9.776 155,851 -0.05(-0.48%)
Feb 15, 2023 9.551 9.879 9.486 9.823 287,222 +0.10(+1.06%)
Feb 14, 2023 10.05 10.16 9.645 9.720 216,203 -0.37(-3.71%)
Feb 13, 2023 9.898 10.18 9.757 10.09 240,367 +0.17(+1.70%)
Feb 10, 2023 9.664 9.926 9.579 9.926 285,614 +0.43(+4.54%)
Feb 09, 2023 9.973 10.13 9.486 9.495 189,178 -0.42(-4.25%)
Feb 08, 2023 9.907 10.05 9.748 9.916 189,252 -0.02(-0.19%)
Feb 07, 2023 9.692 9.945 9.570 9.935 252,569 +0.37(+3.92%)
Feb 06, 2023 9.523 9.607 9.120 9.561 353,445 +0.05(+0.49%)
Feb 03, 2023 9.523 9.842 9.476 9.514 130,751 -0.01(-0.10%)
Feb 02, 2023 9.645 9.645 9.167 9.523 220,697 -0.25(-2.59%)
Feb 01, 2023 9.916 9.916 9.495 9.776 232,282 -0.14(-1.42%)
Jan 31, 2023 9.514 9.940 9.467 9.916 591,321 +0.43(+4.54%)
Jan 30, 2023 9.345 9.570 9.289 9.486 139,537 +0.00(+0.00%)
Jan 27, 2023 9.720 9.734 9.392 9.486 115,999 -0.22(-2.31%)
Jan 26, 2023 9.842 9.842 9.458 9.710 109,483 -0.06(-0.58%)
Jan 25, 2023 9.476 9.776 9.270 9.767 129,284 +0.26(+2.76%)
Jan 24, 2023 9.439 9.570 9.411 9.504 115,128 -0.07(-0.68%)
Jan 23, 2023 9.607 9.654 9.392 9.570 139,597 +0.07(+0.79%)
Jan 20, 2023 9.692 9.701 9.411 9.495 180,535 -0.12(-1.27%)
Jan 19, 2023 9.420 9.701 9.411 9.617 146,076 +0.09(+0.98%)
Jan 18, 2023 10.11 10.25 9.495 9.523 173,259 -0.51(-5.04%)
Jan 17, 2023 10.10 10.17 9.879 10.03 125,492 -0.01(-0.09%)
Jan 13, 2023 10.10 10.14 9.804 10.04 107,849 -0.10(-1.02%)
Jan 12, 2023 9.767 10.30 9.710 10.14 285,093 +0.48(+4.94%)
Jan 11, 2023 9.636 9.795 9.458 9.664 153,747 +0.10(+1.08%)
Jan 10, 2023 9.317 9.561 9.074 9.561 138,563 +0.22(+2.30%)
Jan 09, 2023 9.261 9.523 9.228 9.345 129,118 +0.28(+3.10%)
Jan 06, 2023 9.167 9.439 9.046 9.064 148,154 +0.05(+0.52%)
Jan 05, 2023 8.943 9.139 8.821 9.017 141,377 +0.07(+0.84%)
Jan 04, 2023 8.577 8.989 8.534 8.943 243,281 +0.26(+3.02%)
Jan 03, 2023 9.298 9.383 8.624 8.680 202,639 -0.62(-6.65%)
Dec 30, 2022 9.280 9.411 9.195 9.298 377,847 +0.00(+0.00%)
Dec 29, 2022 8.971 9.420 8.971 9.298 247,288 +0.32(+3.55%)
Dec 28, 2022 9.383 9.542 8.952 8.980 255,041 -0.43(-4.58%)
Dec 27, 2022 9.561 9.617 9.383 9.411 187,905 +0.06(+0.60%)
Dec 23, 2022 9.149 9.369 9.088 9.355 81,045 +0.33(+3.63%)
Dec 22, 2022 9.523 9.533 8.877 9.027 162,132 -0.53(-5.58%)
Dec 21, 2022 9.448 9.626 9.345 9.561 305,804 +0.33(+3.55%)
Dec 20, 2022 8.943 9.308 8.943 9.233 222,468 +0.22(+2.39%)
Dec 19, 2022 8.999 9.214 8.896 9.017 153,690 +0.10(+1.16%)
Dec 16, 2022 8.933 9.043 8.765 8.914 246,161 -0.32(-3.45%)
Dec 15, 2022 8.896 9.289 8.896 9.233 191,298 +0.10(+1.13%)
Dec 14, 2022 9.270 9.430 9.102 9.130 290,774 -0.14(-1.52%)
Dec 13, 2022 9.289 9.504 9.111 9.270 270,440 +0.22(+2.38%)
Dec 12, 2022 8.690 9.214 8.687 9.055 191,662 +0.37(+4.32%)
Dec 09, 2022 8.924 8.971 8.633 8.680 233,180 -0.27(-3.03%)
Dec 08, 2022 9.308 9.448 8.905 8.952 167,227 -0.12(-1.34%)
Dec 07, 2022 9.364 9.401 8.924 9.074 161,503 -0.33(-3.49%)
Dec 06, 2022 9.430 9.632 9.252 9.401 198,267 -0.03(-0.30%)
Dec 05, 2022 10.30 10.36 9.298 9.430 186,161 -0.83(-8.08%)
Dec 02, 2022 10.09 10.39 10.04 10.26 91,946 +0.14(+1.37%)
Dec 01, 2022 10.30 10.32 10.10 10.12 103,048 -0.06(-0.55%)
Nov 30, 2022 10.23 10.25 9.859 10.17 191,171 +0.13(+1.29%)
Nov 29, 2022 10.17 10.29 9.968 10.04 184,996 +0.08(+0.84%)
Nov 28, 2022 9.924 10.16 9.804 9.961 153,798 -0.18(-1.74%)
Nov 25, 2022 10.26 10.31 10.11 10.14 34,120 -0.09(-0.91%)
Nov 23, 2022 10.40 10.43 10.04 10.23 112,367 -0.29(-2.73%)
Nov 22, 2022 10.40 10.71 10.36 10.52 128,839 +0.31(+3.00%)
Nov 21, 2022 10.45 10.45 9.748 10.21 154,067 -0.43(-4.01%)
Nov 18, 2022 10.65 10.82 10.30 10.64 153,835 -0.06(-0.61%)
Nov 17, 2022 10.31 10.73 10.21 10.70 119,958 +0.18(+1.67%)
Nov 16, 2022 10.99 10.99 10.52 10.53 307,042 -0.52(-4.70%)
Nov 15, 2022 10.82 11.17 10.74 11.05 172,875 +0.32(+3.03%)
Nov 14, 2022 11.10 11.48 10.69 10.72 227,403 -0.52(-4.62%)
Nov 11, 2022 11.31 11.67 11.15 11.24 282,668 +0.28(+2.54%)
Nov 10, 2022 11.16 11.18 10.79 10.96 175,379 +0.12(+1.11%)
Nov 09, 2022 11.27 11.29 10.75 10.84 204,607 -0.58(-5.11%)
Nov 08, 2022 11.67 11.79 11.31 11.43 375,678 -0.12(-1.04%)
Nov 07, 2022 11.32 11.59 11.32 11.55 223,957 +0.26(+2.30%)
Nov 04, 2022 11.17 11.50 11.11 11.29 227,200 +0.39(+3.57%)
Nov 03, 2022 11.01 11.58 10.85 10.90 232,740 -0.24(-2.16%)
Nov 02, 2022 10.11 11.14 608,455 +1.01(+9.98%)
Nov 01, 2022 12.74 12.75 9.818 10.13 1,374,784 -2.50(-19.82%)
Oct 31, 2022 11.87 12.74 11.82 12.63 211,622 +0.69(+5.74%)
Oct 28, 2022 11.88 12.18 11.50 11.95 274,149 +0.17(+1.42%)
Oct 27, 2022 12.25 12.33 11.70 11.78 171,767 -0.25(-2.08%)
Oct 26, 2022 11.69 12.42 11.69 12.03 304,973 +0.46(+4.01%)
Oct 25, 2022 11.38 11.64 11.26 11.57 234,327 +0.06(+0.56%)
Oct 24, 2022 11.21 11.55 11.11 11.50 163,151 +0.27(+2.39%)
Oct 21, 2022 11.24 11.51 11.20 11.23 162,667 +0.09(+0.83%)
Oct 20, 2022 11.17 11.29 11.01 11.14 173,711 +0.07(+0.67%)
Oct 19, 2022 10.79 11.34 10.79 11.07 192,571 +0.41(+3.83%)
Oct 18, 2022 10.62 10.83 10.20 10.66 172,586 +0.18(+1.68%)
Oct 17, 2022 10.23 10.57 10.23 10.48 141,819 +0.35(+3.48%)
Oct 14, 2022 9.924 10.18 9.716 10.13 273,023 +0.18(+1.77%)
Oct 13, 2022 9.331 9.980 9.289 9.952 140,629 +0.52(+5.51%)
Oct 12, 2022 9.294 9.479 9.025 9.433 80,562 +0.07(+0.79%)
Oct 11, 2022 9.266 9.544 9.099 9.359 114,002 -0.08(-0.88%)
Oct 10, 2022 9.665 9.887 9.433 9.442 88,527 -0.34(-3.51%)
Oct 07, 2022 9.943 10.02 9.702 9.785 158,347 -0.05(-0.47%)
Oct 06, 2022 9.748 9.938 9.739 9.832 104,273 -0.01(-0.09%)
Oct 05, 2022 9.516 9.915 9.516 9.841 142,238 +0.32(+3.41%)
Oct 04, 2022 9.349 9.590 9.229 9.516 179,586 +0.36(+3.95%)
Oct 03, 2022 9.034 9.192 8.941 9.154 356,676 +0.47(+5.45%)
Sep 30, 2022 8.570 8.904 8.487 8.681 433,318 +0.03(+0.32%)
Sep 29, 2022 8.728 8.783 8.422 8.654 183,650 -0.26(-2.91%)
Sep 28, 2022 8.440 8.988 8.385 8.913 193,351 +0.56(+6.66%)
Sep 27, 2022 8.338 8.644 8.181 8.357 180,887 +0.21(+2.62%)
Sep 26, 2022 8.199 8.617 8.079 8.143 146,718 -0.32(-3.73%)
Sep 23, 2022 8.802 8.811 8.366 8.459 207,086 -0.70(-7.69%)
Sep 22, 2022 9.349 9.563 9.071 9.164 142,774 -0.15(-1.59%)
Sep 21, 2022 9.414 9.655 9.294 9.312 123,894 +0.02(+0.20%)
Sep 20, 2022 9.739 9.739 9.284 9.294 151,870 -0.66(-6.62%)
Sep 19, 2022 9.127 10.02 9.127 9.952 244,824 +0.70(+7.62%)
Sep 16, 2022 9.479 9.553 9.229 9.247 247,643 -0.32(-3.30%)
Sep 15, 2022 9.665 9.757 9.442 9.563 102,913 -0.35(-3.55%)
Sep 14, 2022 9.507 10.01 9.507 9.915 135,453 +0.53(+5.63%)
Sep 13, 2022 9.572 9.855 9.331 9.386 98,424 -0.43(-4.35%)
Sep 12, 2022 9.859 10.03 9.711 9.813 102,556 +0.09(+0.95%)
Sep 09, 2022 9.683 9.822 9.655 9.720 84,078 +0.26(+2.75%)
Sep 08, 2022 9.618 9.719 9.451 9.461 105,995 -0.17(-1.73%)
Sep 07, 2022 9.275 9.665 9.043 9.628 189,169 +0.19(+1.96%)
Sep 06, 2022 9.702 9.804 9.340 9.442 178,184 -0.18(-1.83%)
Sep 02, 2022 9.609 9.762 9.488 9.618 116,232 +0.22(+2.32%)
Sep 01, 2022 9.648 9.722 9.171 9.400 184,879 -0.42(-4.30%)
Aug 31, 2022 9.501 10.05 9.501 9.823 310,961 +0.14(+1.42%)
Aug 30, 2022 10.14 10.25 9.575 9.685 174,339 -0.57(-5.55%)
Aug 29, 2022 10.10 10.46 10.07 10.25 157,764 +0.15(+1.45%)
Aug 26, 2022 10.50 10.50 10.01 10.11 115,350 -0.39(-3.76%)
Aug 25, 2022 10.42 10.57 10.33 10.50 133,595 +0.16(+1.51%)
Aug 24, 2022 10.18 10.39 10.03 10.35 502,493 +0.25(+2.45%)
Aug 23, 2022 10.01 10.33 10.01 10.10 252,379 +0.28(+2.90%)
Aug 22, 2022 9.685 9.956 9.510 9.813 362,114 +0.00(+0.00%)
Aug 19, 2022 9.813 9.893 9.621 9.813 154,132 -0.07(-0.74%)
Aug 18, 2022 9.859 9.960 9.722 9.887 172,737 +0.22(+2.28%)
Aug 17, 2022 9.373 9.832 9.308 9.666 147,669 +0.18(+1.94%)
Aug 16, 2022 9.951 10.07 9.373 9.483 248,888 -0.39(-3.91%)
Aug 15, 2022 9.868 9.905 9.547 9.868 185,057 -0.28(-2.80%)
Aug 12, 2022 10.15 10.18 9.767 10.15 153,446 +0.00(+0.00%)
Aug 11, 2022 9.832 10.20 9.832 10.15 243,501 +0.55(+5.74%)
Aug 10, 2022 9.804 9.804 9.474 9.602 123,430 -0.18(-1.88%)
Aug 09, 2022 9.905 10.07 9.676 9.786 88,987 +0.07(+0.76%)
Aug 08, 2022 10.07 10.18 9.634 9.712 219,529 -0.32(-3.20%)
Aug 05, 2022 9.712 10.33 9.712 10.03 135,434 +0.18(+1.86%)
Aug 04, 2022 10.29 10.29 9.813 9.850 207,949 -0.43(-4.20%)
Aug 03, 2022 10.64 10.89 10.02 10.28 353,494 -0.14(-1.32%)
Aug 02, 2022 9.419 10.56 9.327 10.42 449,955 +0.61(+6.17%)
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.