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 (%)
Feb 28, 2020 8.252 8.648 8.236 8.559 929,815 +0.04(+0.47%)
Feb 27, 2020 9.124 9.177 8.478 8.519 1,050,379 -0.87(-9.29%)
Feb 26, 2020 9.560 9.746 9.367 9.391 783,370 -0.17(-1.77%)
Feb 25, 2020 10.20 10.20 9.528 9.560 625,917 -0.61(-6.03%)
Feb 24, 2020 10.18 10.29 10.04 10.17 458,781 -0.41(-3.89%)
Feb 21, 2020 10.50 10.70 10.37 10.59 432,584 +0.00(+0.00%)
Feb 20, 2020 10.74 11.16 10.56 10.59 857,634 -0.30(-2.74%)
Feb 19, 2020 10.36 11.49 10.17 10.88 1,304,232 +0.80(+7.93%)
Feb 18, 2020 9.964 10.11 9.863 10.09 586,691 +0.13(+1.30%)
Feb 14, 2020 9.803 9.964 9.738 9.956 462,183 +0.19(+1.99%)
Feb 13, 2020 9.577 9.988 9.569 9.762 445,243 +0.11(+1.17%)
Feb 12, 2020 9.714 9.787 9.512 9.649 593,453 +0.10(+1.10%)
Feb 11, 2020 9.577 9.698 9.520 9.544 331,381 +0.06(+0.60%)
Feb 10, 2020 9.512 9.770 9.456 9.488 550,881 -0.14(-1.43%)
Feb 07, 2020 9.536 9.690 9.472 9.625 410,416 -0.02(-0.17%)
Feb 06, 2020 9.722 9.819 9.528 9.641 483,816 -0.05(-0.50%)
Feb 05, 2020 9.690 9.690 9.488 9.690 673,722 +0.16(+1.69%)
Feb 04, 2020 9.787 9.851 9.504 9.528 437,387 -0.02(-0.25%)
Feb 03, 2020 9.342 9.609 9.290 9.552 1,028,256 +0.24(+2.60%)
Jan 31, 2020 9.456 9.657 9.286 9.310 600,516 -0.21(-2.21%)
Jan 30, 2020 9.472 9.738 9.439 9.520 684,636 -0.14(-1.42%)
Jan 29, 2020 9.867 10.04 9.633 9.657 506,982 -0.19(-1.97%)
Jan 28, 2020 9.859 9.932 9.795 9.851 511,090 +0.10(+1.08%)
Jan 27, 2020 9.811 9.940 9.738 9.746 627,505 -0.35(-3.44%)
Jan 24, 2020 10.15 10.21 10.03 10.09 320,754 -0.10(-0.95%)
Jan 23, 2020 10.30 10.35 10.09 10.19 350,324 -0.27(-2.55%)
Jan 22, 2020 10.51 10.55 10.31 10.46 423,765 -0.12(-1.14%)
Jan 21, 2020 10.69 10.82 10.56 10.58 419,573 -0.26(-2.38%)
Jan 17, 2020 11.05 11.05 10.81 10.84 332,519 -0.10(-0.96%)
Jan 16, 2020 10.72 11.22 10.72 10.94 311,691 +0.31(+2.88%)
Jan 15, 2020 10.79 10.79 10.55 10.63 451,296 -0.19(-1.79%)
Jan 14, 2020 10.77 11.01 10.67 10.83 536,307 +0.02(+0.22%)
Jan 13, 2020 11.00 11.04 10.76 10.80 351,765 -0.19(-1.76%)
Jan 10, 2020 11.21 11.25 10.97 11.00 369,300 -0.28(-2.51%)
Jan 09, 2020 11.47 11.47 11.22 11.28 269,749 -0.11(-0.92%)
Jan 08, 2020 11.55 11.77 11.37 11.39 478,737 -0.23(-2.01%)
Jan 07, 2020 11.60 11.79 11.40 11.62 529,422 -0.05(-0.42%)
Jan 06, 2020 11.31 11.80 11.27 11.67 694,388 +0.36(+3.14%)
Jan 03, 2020 11.47 11.65 11.18 11.31 333,881 +0.01(+0.07%)
Jan 02, 2020 11.53 11.58 11.22 11.30 473,097 +0.00(+0.00%)
Dec 31, 2019 11.66 11.69 11.30 11.30 744,298 -0.36(-3.11%)
Dec 30, 2019 11.58 11.84 11.58 11.67 345,522 +0.14(+1.19%)
Dec 27, 2019 11.83 11.84 11.52 11.53 308,369 -0.25(-2.12%)
Dec 26, 2019 11.76 11.90 11.71 11.78 247,931 +0.00(+0.00%)
Dec 24, 2019 11.77 11.89 11.70 11.78 186,755 -0.01(-0.07%)
Dec 23, 2019 11.57 11.83 11.46 11.79 312,355 +0.28(+2.46%)
Dec 20, 2019 11.75 11.91 11.43 11.51 1,019,725 -0.18(-1.52%)
Dec 19, 2019 11.46 11.81 11.35 11.68 513,896 +0.23(+1.97%)
Dec 18, 2019 11.30 11.49 11.22 11.46 916,939 +0.17(+1.50%)
Dec 17, 2019 10.87 11.30 10.86 11.29 824,199 +0.46(+4.25%)
Dec 16, 2019 10.76 11.05 10.76 10.83 477,198 +0.21(+1.98%)
Dec 13, 2019 10.52 10.65 10.41 10.62 790,244 +0.10(+0.96%)
Dec 12, 2019 10.12 10.56 10.06 10.52 786,091 +0.47(+4.70%)
Dec 11, 2019 9.933 10.12 9.836 10.04 418,153 +0.10(+0.97%)
Dec 10, 2019 9.981 10.05 9.708 9.949 501,461 +0.38(+4.02%)
Dec 09, 2019 9.580 9.684 9.540 9.564 314,242 -0.10(-1.08%)
Dec 06, 2019 9.436 9.788 9.396 9.668 1,200,851 +0.26(+2.81%)
Dec 05, 2019 9.364 9.516 9.248 9.404 530,014 +0.14(+1.47%)
Dec 04, 2019 8.755 9.380 8.595 9.268 826,086 +0.85(+10.09%)
Dec 03, 2019 8.539 8.539 8.387 8.419 619,290 -0.20(-2.32%)
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.