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 )

9.180 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:17 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 (%)
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%)
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.