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 )

8.810 -0.430 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 6.953 7.015 6.678 6.731 222,953 -0.23(-3.31%)
Oct 28, 2021 7.015 7.113 6.953 6.962 146,632 -0.06(-0.88%)
Oct 27, 2021 7.184 7.308 7.006 7.024 142,960 -0.27(-3.65%)
Oct 26, 2021 7.352 7.290 142,338 -0.07(-0.96%)
Oct 25, 2021 7.334 7.636 7.334 7.361 95,284 +0.07(+0.97%)
Oct 22, 2021 7.432 7.476 7.210 7.290 130,445 -0.12(-1.67%)
Oct 21, 2021 7.423 7.494 7.352 7.414 191,340 +0.06(+0.84%)
Oct 20, 2021 7.246 7.361 7.139 7.352 72,871 +0.08(+1.10%)
Oct 19, 2021 7.051 7.281 6.855 7.272 205,860 +0.32(+4.59%)
Oct 18, 2021 7.317 7.388 6.767 6.953 327,433 -0.33(-4.51%)
Oct 15, 2021 7.450 7.467 7.272 7.281 129,108 +0.03(+0.37%)
Oct 14, 2021 7.228 7.396 7.218 7.255 137,999 +0.09(+1.24%)
Oct 13, 2021 7.192 7.223 7.059 7.166 104,032 -0.12(-1.70%)
Oct 12, 2021 7.396 7.521 7.228 7.290 69,032 -0.10(-1.32%)
Oct 11, 2021 7.600 7.671 7.352 7.388 94,618 -0.10(-1.30%)
Oct 08, 2021 7.388 7.583 7.325 7.485 92,147 +0.14(+1.93%)
Oct 07, 2021 7.024 7.432 7.024 7.343 110,628 +0.26(+3.63%)
Oct 06, 2021 7.272 7.290 6.900 7.086 206,276 -0.30(-4.08%)
Oct 05, 2021 7.556 7.627 7.246 7.388 164,833 -0.08(-1.07%)
Oct 04, 2021 7.476 7.707 7.405 7.467 251,208 +0.09(+1.20%)
Oct 01, 2021 7.423 7.503 7.207 7.379 235,981 -0.02(-0.24%)
Sep 30, 2021 7.343 7.494 7.263 7.396 183,431 +0.06(+0.85%)
Sep 29, 2021 7.175 7.396 7.033 7.334 205,222 +0.20(+2.73%)
Sep 28, 2021 7.272 7.494 7.104 7.139 226,152 +0.02(+0.25%)
Sep 27, 2021 6.740 7.210 6.643 7.122 280,639 +0.57(+8.66%)
Sep 24, 2021 6.563 6.722 6.554 6.554 106,443 -0.04(-0.67%)
Sep 23, 2021 6.421 6.634 6.416 6.598 161,453 +0.21(+3.33%)
Sep 22, 2021 6.350 6.465 6.323 6.385 170,523 +0.14(+2.27%)
Sep 21, 2021 6.323 6.323 6.137 6.244 132,010 +0.01(+0.14%)
Sep 20, 2021 6.350 6.403 6.133 6.235 227,946 -0.32(-4.87%)
Sep 17, 2021 6.589 6.634 6.359 6.554 671,240 -0.08(-1.20%)
Sep 16, 2021 6.722 6.722 6.483 6.634 223,426 -0.08(-1.19%)
Sep 15, 2021 6.589 7.042 6.536 6.714 353,975 +0.09(+1.34%)
Sep 14, 2021 6.776 6.820 6.572 6.625 292,303 -0.08(-1.19%)
Sep 13, 2021 6.430 6.793 6.430 6.705 219,673 +0.32(+5.07%)
Sep 10, 2021 6.407 6.425 6.232 6.381 234,778 +0.08(+1.25%)
Sep 09, 2021 6.329 6.451 6.250 6.302 122,530 -0.05(-0.83%)
Sep 08, 2021 6.547 6.573 6.329 6.355 236,943 -0.18(-2.81%)
Sep 07, 2021 6.626 6.748 6.495 6.538 109,253 -0.05(-0.80%)
Sep 03, 2021 6.661 6.669 6.503 6.591 109,805 -0.08(-1.18%)
Sep 02, 2021 6.634 6.726 6.565 6.669 133,115 +0.08(+1.19%)
Sep 01, 2021 6.460 6.626 6.381 6.591 133,960 +0.10(+1.48%)
Aug 31, 2021 6.425 6.573 6.390 6.495 127,492 +0.04(+0.68%)
Aug 30, 2021 6.626 6.750 6.416 6.451 150,728 -0.13(-1.99%)
Aug 27, 2021 6.355 6.661 6.294 6.582 294,548 +0.25(+4.01%)
Aug 26, 2021 6.337 6.447 6.259 6.329 162,476 -0.07(-1.09%)
Aug 25, 2021 6.495 6.530 6.398 6.398 169,479 -0.10(-1.48%)
Aug 24, 2021 6.398 6.512 6.311 6.495 453,143 +0.12(+1.92%)
Aug 23, 2021 6.285 6.442 6.154 6.372 262,848 +0.24(+3.99%)
Aug 20, 2021 6.014 6.206 6.005 6.127 181,419 +0.04(+0.72%)
Aug 19, 2021 6.250 6.311 6.014 6.084 229,481 -0.24(-3.73%)
Aug 18, 2021 6.337 6.553 6.302 6.320 238,722 -0.07(-1.09%)
Aug 17, 2021 6.530 6.591 6.307 6.390 223,993 -0.19(-2.92%)
Aug 16, 2021 6.678 6.704 6.486 6.582 244,036 -0.17(-2.59%)
Aug 13, 2021 6.975 7.028 6.748 6.757 237,832 -0.24(-3.50%)
Aug 12, 2021 7.168 7.251 6.988 7.002 199,030 -0.19(-2.67%)
Aug 11, 2021 7.115 7.220 6.975 7.194 442,059 +0.00(+0.00%)
Aug 10, 2021 6.862 7.211 6.862 7.194 226,950 +0.31(+4.57%)
Aug 09, 2021 6.949 7.019 6.757 6.879 205,344 -0.23(-3.20%)
Aug 06, 2021 7.168 7.196 6.949 7.106 219,957 +0.10(+1.50%)
Aug 05, 2021 6.879 7.220 6.870 7.002 268,308 +0.10(+1.52%)
Aug 04, 2021 7.430 7.517 6.862 6.897 396,934 -0.45(-6.07%)
Aug 03, 2021 7.255 7.517 7.168 7.343 545,222 +0.12(+1.69%)
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.