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: 4:10 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 30, 2020 4.823 5.146 4.790 5.027 271,676 +0.11(+2.24%)
Oct 29, 2020 4.840 4.968 4.705 4.917 244,001 +0.01(+0.17%)
Oct 28, 2020 5.010 5.049 4.806 4.908 224,459 -0.18(-3.50%)
Oct 27, 2020 5.120 5.162 5.061 5.086 188,544 -0.07(-1.32%)
Oct 26, 2020 5.247 5.256 5.086 5.154 236,684 -0.19(-3.49%)
Oct 23, 2020 5.332 5.425 5.239 5.340 154,418 +0.03(+0.64%)
Oct 22, 2020 5.171 5.417 5.120 5.307 188,240 +0.18(+3.47%)
Oct 21, 2020 5.357 5.400 5.129 5.129 158,881 -0.26(-4.87%)
Oct 20, 2020 5.281 5.442 5.281 5.391 126,065 +0.13(+2.42%)
Oct 19, 2020 5.340 5.527 5.256 5.264 156,552 -0.06(-1.11%)
Oct 16, 2020 5.485 5.569 5.307 5.324 123,274 -0.23(-4.12%)
Oct 15, 2020 5.374 5.561 5.298 5.552 165,329 +0.07(+1.24%)
Oct 14, 2020 5.425 5.620 5.425 5.485 183,095 +0.06(+1.09%)
Oct 13, 2020 5.510 5.569 5.383 5.425 113,763 -0.10(-1.84%)
Oct 12, 2020 5.485 5.561 5.383 5.527 180,498 +0.03(+0.46%)
Oct 09, 2020 5.620 5.637 5.493 5.502 202,194 -0.12(-2.11%)
Oct 08, 2020 5.519 5.663 5.519 5.620 358,190 +0.18(+3.27%)
Oct 07, 2020 5.485 5.544 5.400 5.442 178,157 -0.02(-0.31%)
Oct 06, 2020 5.722 5.730 5.442 5.459 522,650 -0.19(-3.45%)
Oct 05, 2020 5.527 5.697 5.493 5.654 167,261 +0.19(+3.41%)
Oct 02, 2020 5.307 5.527 5.273 5.468 247,729 -0.03(-0.62%)
Oct 01, 2020 5.307 5.510 5.294 5.502 278,772 +0.13(+2.37%)
Sep 30, 2020 5.595 5.654 5.298 5.374 298,588 -0.20(-3.65%)
Sep 29, 2020 5.434 5.586 5.340 5.578 505,066 +0.10(+1.86%)
Sep 28, 2020 5.324 5.603 5.324 5.476 399,556 +0.24(+4.53%)
Sep 25, 2020 5.247 5.315 5.167 5.239 197,593 -0.03(-0.48%)
Sep 24, 2020 5.256 5.442 5.171 5.264 393,194 +0.00(+0.00%)
Sep 23, 2020 5.476 5.510 5.213 5.264 380,255 -0.21(-3.87%)
Sep 22, 2020 5.595 5.654 5.273 5.476 589,940 -0.13(-2.27%)
Sep 21, 2020 5.519 5.612 5.366 5.603 381,440 -0.08(-1.34%)
Sep 18, 2020 5.917 6.010 5.654 5.680 645,630 -0.22(-3.74%)
Sep 17, 2020 5.807 5.968 5.735 5.900 572,737 +0.00(+0.00%)
Sep 16, 2020 5.637 5.968 5.544 5.900 751,089 +0.34(+6.10%)
Sep 15, 2020 5.569 5.768 5.552 5.561 272,320 +0.00(+0.00%)
Sep 14, 2020 5.637 5.641 5.417 5.561 342,704 -0.07(-1.20%)
Sep 11, 2020 5.883 5.883 5.595 5.629 246,077 -0.23(-3.91%)
Sep 10, 2020 6.137 6.154 5.849 5.858 319,624 -0.28(-4.56%)
Sep 09, 2020 6.256 6.366 6.112 6.137 341,399 -0.08(-1.23%)
Sep 08, 2020 6.290 6.375 6.078 6.214 340,604 -0.20(-3.17%)
Sep 04, 2020 6.544 6.557 6.332 6.417 266,839 +0.09(+1.41%)
Sep 03, 2020 6.320 6.449 6.228 6.328 256,006 -0.05(-0.79%)
Sep 02, 2020 6.437 6.479 6.353 6.378 214,320 -0.09(-1.42%)
Sep 01, 2020 6.554 6.562 6.387 6.470 253,105 -0.03(-0.51%)
Aug 31, 2020 6.679 6.679 6.453 6.504 605,640 -0.19(-2.87%)
Aug 28, 2020 6.537 6.713 6.445 6.696 230,159 +0.21(+3.22%)
Aug 27, 2020 6.529 6.562 6.424 6.487 111,863 -0.02(-0.26%)
Aug 26, 2020 6.612 6.612 6.453 6.504 258,578 -0.04(-0.64%)
Aug 25, 2020 6.646 6.721 6.470 6.545 172,701 -0.05(-0.76%)
Aug 24, 2020 6.370 6.621 6.295 6.596 198,914 +0.32(+5.06%)
Aug 21, 2020 6.328 6.370 6.186 6.278 307,557 -0.12(-1.83%)
Aug 20, 2020 6.353 6.453 6.236 6.395 263,989 -0.08(-1.29%)
Aug 19, 2020 6.504 6.579 6.453 6.479 105,156 -0.05(-0.77%)
Aug 18, 2020 6.688 6.721 6.453 6.529 378,085 -0.20(-2.98%)
Aug 17, 2020 6.713 6.779 6.596 6.729 174,810 -0.03(-0.37%)
Aug 14, 2020 6.596 6.813 6.554 6.754 167,236 +0.07(+1.00%)
Aug 13, 2020 6.646 6.763 6.604 6.688 234,180 -0.17(-2.44%)
Aug 12, 2020 6.913 6.913 6.696 6.855 347,633 +0.08(+1.23%)
Aug 11, 2020 6.897 7.047 6.704 6.771 350,822 -0.01(-0.12%)
Aug 10, 2020 6.579 6.805 6.562 6.779 370,480 +0.23(+3.58%)
Aug 07, 2020 6.345 6.558 6.240 6.545 470,966 +0.18(+2.89%)
Aug 06, 2020 6.520 6.537 6.328 6.362 188,347 -0.11(-1.68%)
Aug 05, 2020 6.194 6.479 6.186 6.470 410,166 +0.37(+6.03%)
Aug 04, 2020 6.161 6.211 6.069 6.102 222,558 -0.08(-1.22%)
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.