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 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 29, 2017 13.63 13.63 13.47 13.57 135,118 -0.05(-0.40%)
Sep 28, 2017 13.70 13.70 13.34 13.63 261,492 +0.00(+0.00%)
Sep 27, 2017 13.59 13.75 13.37 13.63 287,205 +0.07(+0.52%)
Sep 26, 2017 13.13 13.80 13.13 13.56 447,315 +0.45(+3.45%)
Sep 25, 2017 12.79 13.29 12.79 13.10 151,338 +0.32(+2.50%)
Sep 22, 2017 12.57 12.87 12.57 12.79 351,611 +0.23(+1.80%)
Sep 21, 2017 12.68 12.80 12.23 12.56 152,632 -0.12(-0.98%)
Sep 20, 2017 12.50 12.77 12.40 12.68 235,322 +0.17(+1.37%)
Sep 19, 2017 12.71 12.75 12.29 12.51 149,999 -0.25(-1.95%)
Sep 18, 2017 12.36 12.83 12.12 12.76 189,176 +0.33(+2.69%)
Sep 15, 2017 12.30 12.64 12.08 12.43 303,193 +0.20(+1.66%)
Sep 14, 2017 12.68 12.84 12.13 12.22 274,837 -0.30(-2.36%)
Sep 13, 2017 12.53 13.23 12.36 12.52 424,065 +0.08(+0.63%)
Sep 12, 2017 11.79 12.50 11.79 12.44 395,317 +0.65(+5.48%)
Sep 11, 2017 11.20 11.99 11.20 11.80 193,832 +0.65(+5.80%)
Sep 08, 2017 11.53 11.53 10.95 11.15 220,757 -0.40(-3.50%)
Sep 07, 2017 12.23 12.68 11.45 11.55 273,194 -0.61(-4.99%)
Sep 06, 2017 11.48 12.26 11.48 12.16 294,742 +0.68(+5.90%)
Sep 05, 2017 11.20 11.67 11.20 11.48 294,385 +0.25(+2.22%)
Sep 01, 2017 11.03 11.27 10.80 11.24 137,030 +0.21(+1.91%)
Aug 31, 2017 10.75 11.27 10.63 11.03 318,204 +0.33(+3.13%)
Aug 30, 2017 10.46 10.80 10.27 10.69 170,570 +0.22(+2.08%)
Aug 29, 2017 10.19 10.58 10.13 10.47 169,932 +0.17(+1.66%)
Aug 28, 2017 10.42 10.46 10.09 10.30 125,694 -0.03(-0.30%)
Aug 25, 2017 10.59 10.87 9.554 10.33 498,255 -0.21(-1.99%)
Aug 24, 2017 10.36 10.80 10.17 10.54 255,971 +0.19(+1.88%)
Aug 23, 2017 10.46 10.73 10.18 10.35 211,793 -0.16(-1.48%)
Aug 22, 2017 10.40 10.57 10.05 10.50 211,156 +0.19(+1.81%)
Aug 21, 2017 10.03 10.39 9.733 10.32 202,121 +0.34(+3.43%)
Aug 18, 2017 9.476 10.05 9.476 9.974 283,893 +0.42(+4.40%)
Aug 17, 2017 9.569 9.694 9.398 9.554 134,232 -0.09(-0.97%)
Aug 16, 2017 9.569 9.834 9.492 9.647 188,838 +0.19(+2.06%)
Aug 15, 2017 9.710 9.710 9.367 9.453 131,528 -0.12(-1.30%)
Aug 14, 2017 9.289 10.19 9.266 9.577 307,930 +0.37(+3.97%)
Aug 11, 2017 9.507 9.920 9.188 9.211 242,764 -0.23(-2.39%)
Aug 10, 2017 9.538 9.795 9.118 9.437 340,008 -0.46(-4.64%)
Aug 09, 2017 10.04 10.18 9.748 9.896 108,650 -0.22(-2.16%)
Aug 08, 2017 10.33 10.47 10.01 10.11 229,831 -0.33(-3.20%)
Aug 07, 2017 10.54 10.75 10.21 10.45 248,485 -0.02(-0.15%)
Aug 04, 2017 9.889 10.52 9.834 10.46 336,629 +0.61(+6.16%)
Aug 03, 2017 9.928 9.998 9.694 9.858 303,965 +0.07(+0.72%)
Aug 02, 2017 10.04 10.06 9.725 9.787 157,623 -0.23(-2.25%)
Aug 01, 2017 10.22 10.22 9.826 10.01 110,159 -0.15(-1.46%)
Jul 31, 2017 10.25 10.31 9.920 10.16 121,192 -0.04(-0.38%)
Jul 28, 2017 9.990 10.42 9.951 10.20 157,873 +0.12(+1.24%)
Jul 27, 2017 9.974 10.45 9.756 10.08 182,956 +0.12(+1.25%)
Jul 26, 2017 9.546 10.12 9.463 9.951 361,684 +0.38(+3.99%)
Jul 25, 2017 9.928 10.04 9.344 9.569 197,910 -0.33(-3.38%)
Jul 24, 2017 9.928 10.04 9.624 9.904 213,975 -0.03(-0.31%)
Jul 21, 2017 9.943 10.17 9.593 9.935 156,065 +0.04(+0.39%)
Jul 20, 2017 10.92 10.95 9.795 9.896 446,896 -0.90(-8.30%)
Jul 19, 2017 10.01 10.90 9.468 10.79 509,319 +0.76(+7.61%)
Jul 18, 2017 10.14 10.25 9.967 10.03 305,780 -0.04(-0.39%)
Jul 17, 2017 9.383 10.47 9.165 10.07 446,281 +0.65(+6.95%)
Jul 14, 2017 9.242 9.530 8.978 9.414 77,409 +0.11(+1.17%)
Jul 13, 2017 9.087 9.344 8.729 9.305 140,418 +0.19(+2.05%)
Jul 12, 2017 9.406 9.421 8.954 9.118 129,870 -0.23(-2.42%)
Jul 11, 2017 9.312 9.499 9.170 9.344 213,171 +0.02(+0.17%)
Jul 10, 2017 9.032 9.351 8.596 9.328 238,512 +0.30(+3.36%)
Jul 07, 2017 8.993 9.133 8.736 9.024 228,196 -0.02(-0.17%)
Jul 06, 2017 8.876 9.312 8.706 9.040 301,711 +0.18(+2.02%)
Jul 05, 2017 9.102 9.102 8.705 8.861 180,146 -0.19(-2.07%)
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.