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 (%)
May 29, 2020 5.598 5.722 5.310 5.705 1,395,888 +0.07(+1.17%)
May 28, 2020 5.623 5.837 5.442 5.639 665,909 +0.03(+0.59%)
May 27, 2020 5.722 5.812 5.425 5.606 657,673 +0.04(+0.74%)
May 26, 2020 5.376 5.656 5.269 5.565 615,661 +0.45(+8.86%)
May 22, 2020 5.310 5.310 4.997 5.113 239,045 -0.16(-2.97%)
May 21, 2020 5.203 5.351 5.170 5.269 379,460 +0.03(+0.63%)
May 20, 2020 4.964 5.351 4.964 5.236 632,015 +0.41(+8.53%)
May 19, 2020 5.154 5.162 4.808 4.824 459,914 -0.40(-7.72%)
May 18, 2020 4.767 5.261 4.767 5.228 590,581 +0.59(+12.79%)
May 15, 2020 4.462 4.656 4.405 4.635 520,482 +0.12(+2.74%)
May 14, 2020 4.454 4.746 4.232 4.512 407,395 +0.13(+3.01%)
May 13, 2020 5.178 5.203 4.166 4.380 970,161 -0.91(-17.26%)
May 12, 2020 5.392 5.475 5.154 5.294 712,194 -0.07(-1.38%)
May 11, 2020 5.574 5.639 5.269 5.368 521,612 -0.37(-6.46%)
May 08, 2020 5.310 5.763 5.269 5.738 466,551 +0.52(+9.94%)
May 07, 2020 5.137 5.417 5.071 5.220 374,199 +0.18(+3.59%)
May 06, 2020 5.343 5.467 4.974 5.038 1,027,406 -0.26(-4.97%)
May 05, 2020 5.639 5.722 5.220 5.302 616,366 -0.09(-1.68%)
May 04, 2020 5.327 5.409 5.047 5.392 521,031 +0.05(+0.92%)
May 01, 2020 5.928 6.265 5.203 5.343 1,031,854 -0.29(-5.12%)
Apr 30, 2020 5.969 5.969 5.442 5.631 624,623 -0.28(-4.74%)
Apr 29, 2020 5.631 6.043 5.623 5.911 618,682 +0.58(+10.80%)
Apr 28, 2020 5.178 5.368 5.047 5.335 382,090 +0.31(+6.23%)
Apr 27, 2020 4.948 5.113 4.709 5.022 488,286 +0.08(+1.67%)
Apr 24, 2020 5.104 5.211 4.742 4.940 365,369 -0.05(-0.99%)
Apr 23, 2020 4.816 5.088 4.668 4.989 893,235 +0.41(+8.99%)
Apr 22, 2020 4.734 4.849 4.470 4.577 666,671 +0.02(+0.36%)
Apr 21, 2020 4.388 4.643 4.207 4.561 486,163 +0.12(+2.59%)
Apr 20, 2020 4.372 4.890 4.289 4.446 1,030,735 -0.08(-1.82%)
Apr 17, 2020 4.520 4.726 4.376 4.528 1,060,155 +0.09(+2.04%)
Apr 16, 2020 4.454 4.509 4.273 4.437 357,740 -0.07(-1.46%)
Apr 15, 2020 4.503 4.668 4.256 4.503 474,594 -0.49(-9.74%)
Apr 14, 2020 5.113 5.211 4.816 4.989 349,565 -0.09(-1.78%)
Apr 13, 2020 5.187 5.251 4.759 5.080 456,049 +0.21(+4.40%)
Apr 09, 2020 4.734 5.187 4.619 4.866 1,489,659 +0.20(+4.23%)
Apr 08, 2020 4.421 4.668 4.314 4.668 813,708 +0.31(+7.18%)
Apr 07, 2020 4.454 4.619 4.228 4.355 910,493 +0.10(+2.32%)
Apr 06, 2020 4.561 4.561 4.125 4.256 909,276 -0.12(-2.82%)
Apr 03, 2020 4.528 4.561 4.186 4.380 1,157,207 -0.04(-0.93%)
Apr 02, 2020 4.174 4.610 4.149 4.421 763,719 +0.37(+9.15%)
Apr 01, 2020 4.166 4.314 3.960 4.051 922,248 -0.27(-6.29%)
Mar 31, 2020 4.421 4.594 4.190 4.322 816,813 +0.00(+0.00%)
Mar 30, 2020 4.479 4.643 4.232 4.322 713,095 -0.19(-4.20%)
Mar 27, 2020 4.289 4.750 4.215 4.512 522,061 -0.11(-2.32%)
Mar 26, 2020 4.544 4.726 4.182 4.619 735,485 +0.21(+4.86%)
Mar 25, 2020 4.446 4.676 4.018 4.405 387,009 -0.04(-0.93%)
Mar 24, 2020 3.935 4.495 3.836 4.446 801,921 +0.70(+18.68%)
Mar 23, 2020 3.952 4.158 3.705 3.746 473,479 -0.23(-5.80%)
Mar 20, 2020 4.166 4.248 3.836 3.976 915,854 -0.14(-3.40%)
Mar 19, 2020 4.322 4.602 4.108 4.116 763,494 -0.12(-2.72%)
Mar 18, 2020 4.372 4.602 4.199 4.232 816,858 -0.44(-9.51%)
Mar 17, 2020 4.281 4.804 3.993 4.676 751,885 +0.45(+10.72%)
Mar 16, 2020 4.067 4.413 3.952 4.223 782,837 -0.19(-4.38%)
Mar 13, 2020 4.449 4.487 3.940 4.417 837,304 +0.29(+7.05%)
Mar 12, 2020 4.611 4.655 4.037 4.126 1,012,738 -0.82(-16.64%)
Mar 11, 2020 5.378 5.612 4.893 4.950 1,580,847 -0.81(-14.03%)
Mar 10, 2020 6.298 6.350 5.483 5.757 1,691,489 -0.23(-3.78%)
Mar 09, 2020 6.775 6.775 5.249 5.983 1,121,303 -1.89(-24.00%)
Mar 06, 2020 7.986 8.131 7.703 7.873 700,086 -0.40(-4.88%)
Mar 05, 2020 8.309 8.713 8.196 8.277 609,818 -0.29(-3.39%)
Mar 04, 2020 8.495 8.709 8.277 8.567 607,917 +0.18(+2.12%)
Mar 03, 2020 8.632 8.850 8.180 8.390 978,495 -0.30(-3.44%)
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.