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 (%)
Jun 30, 2020 6.013 6.264 5.921 6.197 493,125 +0.17(+2.77%)
Jun 29, 2020 5.946 6.205 5.896 6.030 530,287 +0.08(+1.40%)
Jun 26, 2020 5.788 5.946 5.521 5.946 1,499,321 +0.07(+1.14%)
Jun 25, 2020 5.646 5.913 5.646 5.880 311,289 +0.16(+2.77%)
Jun 24, 2020 6.097 6.097 5.637 5.721 448,214 -0.51(-8.18%)
Jun 23, 2020 6.264 6.372 6.139 6.230 593,452 +0.06(+0.95%)
Jun 22, 2020 6.189 6.255 5.938 6.172 456,528 -0.10(-1.60%)
Jun 19, 2020 6.322 6.344 5.930 6.272 1,180,826 +0.15(+2.46%)
Jun 18, 2020 5.880 6.155 5.799 6.122 712,717 +0.13(+2.09%)
Jun 17, 2020 6.314 6.314 5.855 5.997 453,225 -0.24(-3.88%)
Jun 16, 2020 6.306 6.448 6.080 6.239 779,907 +0.27(+4.48%)
Jun 15, 2020 5.813 6.155 5.688 5.972 512,547 -0.18(-2.85%)
Jun 12, 2020 6.272 6.364 5.905 6.147 434,039 +0.25(+4.25%)
Jun 11, 2020 6.197 6.397 5.863 5.896 489,134 -0.74(-11.20%)
Jun 10, 2020 7.007 7.007 6.473 6.640 453,067 -0.37(-5.24%)
Jun 09, 2020 7.299 7.341 6.890 7.007 452,121 -0.56(-7.40%)
Jun 08, 2020 7.224 7.600 7.162 7.567 724,752 +0.74(+10.89%)
Jun 05, 2020 6.765 7.091 6.748 6.823 416,797 +0.40(+6.24%)
Jun 04, 2020 6.038 6.423 5.963 6.423 320,218 +0.25(+4.06%)
Jun 03, 2020 6.013 6.264 6.013 6.172 374,101 +0.26(+4.38%)
Jun 02, 2020 5.746 5.980 5.688 5.913 213,192 +0.26(+4.58%)
Jun 01, 2020 5.637 5.771 5.487 5.654 454,728 -0.05(-0.81%)
May 29, 2020 5.593 5.717 5.305 5.700 1,397,164 +0.07(+1.17%)
May 28, 2020 5.618 5.832 5.437 5.634 666,518 +0.03(+0.59%)
May 27, 2020 5.717 5.807 5.420 5.601 658,274 +0.04(+0.74%)
May 26, 2020 5.371 5.651 5.264 5.560 616,224 +0.45(+8.86%)
May 22, 2020 5.305 5.305 4.993 5.108 239,263 -0.16(-2.97%)
May 21, 2020 5.198 5.346 5.165 5.264 379,806 +0.03(+0.63%)
May 20, 2020 4.960 5.346 4.960 5.231 632,593 +0.41(+8.53%)
May 19, 2020 5.149 5.157 4.804 4.820 460,334 -0.40(-7.72%)
May 18, 2020 4.762 5.256 4.762 5.223 591,121 +0.59(+12.79%)
May 15, 2020 4.458 4.651 4.401 4.631 520,957 +0.12(+2.74%)
May 14, 2020 4.450 4.742 4.228 4.507 407,768 +0.13(+3.01%)
May 13, 2020 5.174 5.198 4.162 4.376 971,048 -0.91(-17.26%)
May 12, 2020 5.388 5.470 5.149 5.289 712,845 -0.07(-1.38%)
May 11, 2020 5.568 5.634 5.264 5.363 522,089 -0.37(-6.46%)
May 08, 2020 5.305 5.758 5.264 5.733 466,977 +0.52(+9.94%)
May 07, 2020 5.133 5.412 5.067 5.215 374,541 +0.18(+3.59%)
May 06, 2020 5.338 5.462 4.970 5.034 1,028,345 -0.26(-4.97%)
May 05, 2020 5.634 5.717 5.215 5.297 616,929 -0.09(-1.68%)
May 04, 2020 5.322 5.404 5.042 5.388 521,507 +0.05(+0.92%)
May 01, 2020 5.922 6.259 5.198 5.338 1,032,797 -0.29(-5.12%)
Apr 30, 2020 5.963 5.963 5.437 5.626 625,194 -0.28(-4.74%)
Apr 29, 2020 5.626 6.037 5.618 5.906 619,248 +0.58(+10.80%)
Apr 28, 2020 5.174 5.363 5.042 5.330 382,440 +0.31(+6.23%)
Apr 27, 2020 4.943 5.108 4.705 5.017 488,732 +0.08(+1.67%)
Apr 24, 2020 5.100 5.206 4.738 4.935 365,703 -0.05(-0.99%)
Apr 23, 2020 4.812 5.083 4.664 4.984 894,052 +0.41(+8.99%)
Apr 22, 2020 4.730 4.845 4.466 4.573 667,280 +0.02(+0.36%)
Apr 21, 2020 4.384 4.639 4.203 4.557 486,607 +0.12(+2.59%)
Apr 20, 2020 4.368 4.886 4.285 4.442 1,031,677 -0.08(-1.82%)
Apr 17, 2020 4.516 4.721 4.372 4.524 1,061,124 +0.09(+2.04%)
Apr 16, 2020 4.450 4.505 4.269 4.433 358,067 -0.07(-1.46%)
Apr 15, 2020 4.499 4.664 4.252 4.499 475,028 -0.49(-9.74%)
Apr 14, 2020 5.108 5.207 4.812 4.984 349,885 -0.09(-1.78%)
Apr 13, 2020 5.182 5.246 4.754 5.075 456,466 +0.21(+4.40%)
Apr 09, 2020 4.730 5.182 4.614 4.861 1,491,021 +0.20(+4.23%)
Apr 08, 2020 4.417 4.664 4.310 4.664 814,452 +0.31(+7.18%)
Apr 07, 2020 4.450 4.614 4.224 4.351 911,326 +0.10(+2.32%)
Apr 06, 2020 4.557 4.557 4.121 4.252 910,107 -0.12(-2.82%)
Apr 03, 2020 4.524 4.557 4.183 4.376 1,158,265 -0.04(-0.93%)
Apr 02, 2020 4.170 4.606 4.146 4.417 764,417 +0.37(+9.15%)
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.