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 )

8.920 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2022 8.347 9.439 8.347 9.385 979,414 +1.07(+12.92%)
Feb 25, 2022 7.698 8.337 7.698 8.311 724,023 +0.66(+8.61%)
Feb 24, 2022 7.716 7.716 7.246 7.652 407,077 +0.04(+0.47%)
Feb 23, 2022 7.553 7.720 7.373 7.616 636,083 +0.18(+2.43%)
Feb 22, 2022 7.508 7.734 7.219 7.436 507,533 -0.16(-2.14%)
Feb 18, 2022 7.598 0 -0.17(-2.21%)
Feb 17, 2022 7.571 7.815 7.544 7.770 633,280 +0.16(+2.14%)
Feb 16, 2022 7.319 7.716 7.319 7.607 180,463 +0.38(+5.24%)
Feb 15, 2022 7.075 7.301 7.066 7.228 395,874 +0.02(+0.25%)
Feb 14, 2022 7.346 7.435 7.093 7.210 207,567 -0.10(-1.36%)
Feb 11, 2022 7.084 7.346 7.039 7.310 755,320 +0.27(+3.85%)
Feb 10, 2022 6.786 7.125 6.786 7.039 466,638 +0.23(+3.45%)
Feb 09, 2022 6.949 7.030 6.768 6.804 159,486 -0.08(-1.18%)
Feb 08, 2022 7.192 7.206 6.873 6.885 276,387 -0.37(-5.10%)
Feb 07, 2022 7.030 7.264 6.940 7.255 201,306 +0.14(+2.03%)
Feb 04, 2022 6.949 7.174 6.885 7.111 768,432 +0.21(+3.01%)
Feb 03, 2022 7.102 6.840 6.903 143,454 -0.16(-2.30%)
Feb 02, 2022 7.183 7.210 7.021 7.066 261,362 -0.16(-2.25%)
Feb 01, 2022 6.976 7.291 6.949 7.228 119,324 +0.27(+3.89%)
Jan 31, 2022 6.813 7.043 6.958 117,241 +0.07(+1.05%)
Jan 28, 2022 6.750 6.958 6.642 6.885 133,877 +0.10(+1.46%)
Jan 27, 2022 6.967 7.137 6.669 6.786 106,306 -0.18(-2.59%)
Jan 26, 2022 7.174 7.301 6.876 6.967 120,725 -0.16(-2.28%)
Jan 25, 2022 6.840 7.228 6.651 7.129 107,883 +0.23(+3.27%)
Jan 24, 2022 6.515 6.931 6.353 6.903 173,169 +0.24(+3.66%)
Jan 21, 2022 6.741 6.867 6.588 6.660 197,542 -0.13(-1.86%)
Jan 20, 2022 6.849 7.075 6.777 6.786 153,601 -0.15(-2.21%)
Jan 19, 2022 7.057 7.066 6.822 6.940 94,523 -0.10(-1.41%)
Jan 18, 2022 7.301 7.355 6.976 7.039 145,009 -0.14(-2.01%)
Jan 14, 2022 7.183 0 +0.00(+0.00%)
Jan 13, 2022 6.903 7.201 6.903 7.183 180,556 +0.24(+3.51%)
Jan 12, 2022 7.084 7.102 6.913 6.940 160,771 -0.07(-1.03%)
Jan 11, 2022 6.912 7.075 6.804 7.012 141,052 +0.14(+1.97%)
Jan 10, 2022 6.976 6.985 6.768 6.876 115,567 -0.05(-0.78%)
Jan 07, 2022 6.858 7.021 6.795 6.931 138,693 +0.08(+1.19%)
Jan 06, 2022 6.768 6.949 6.606 6.849 118,923 +0.17(+2.57%)
Jan 05, 2022 6.786 7.093 6.624 6.678 316,060 -0.05(-0.67%)
Jan 04, 2022 6.371 6.786 6.371 6.723 244,345 +0.40(+6.28%)
Jan 03, 2022 5.956 6.348 5.956 6.326 185,517 +0.42(+7.02%)
Dec 31, 2021 5.775 5.929 5.775 5.911 116,275 +0.13(+2.18%)
Dec 30, 2021 5.757 5.830 5.685 5.784 320,919 +0.00(+0.00%)
Dec 29, 2021 5.893 5.893 5.712 5.784 202,793 -0.11(-1.84%)
Dec 28, 2021 5.875 5.983 5.848 5.893 204,983 +0.02(+0.31%)
Dec 27, 2021 5.992 5.992 5.757 5.875 211,649 -0.10(-1.66%)
Dec 23, 2021 6.100 6.136 5.938 5.974 102,067 -0.08(-1.34%)
Dec 22, 2021 6.037 6.172 5.929 6.055 140,353 -0.02(-0.30%)
Dec 21, 2021 5.893 6.136 5.893 6.073 250,761 +0.24(+4.18%)
Dec 20, 2021 5.739 5.866 5.541 5.830 165,900 +0.00(+0.00%)
Dec 17, 2021 5.875 5.947 5.685 5.830 271,354 -0.06(-1.07%)
Dec 16, 2021 5.757 6.064 5.757 5.893 244,575 +0.15(+2.67%)
Dec 15, 2021 5.721 5.803 5.514 5.739 235,930 -0.01(-0.16%)
Dec 14, 2021 5.893 6.064 5.730 5.748 286,999 -0.20(-3.34%)
Dec 13, 2021 6.100 6.227 5.920 5.947 218,282 -0.26(-4.22%)
Dec 10, 2021 6.136 6.236 5.965 6.209 350,183 +0.12(+1.93%)
Dec 09, 2021 6.073 6.109 5.875 6.091 216,048 +0.09(+1.50%)
Dec 08, 2021 6.037 6.055 5.920 6.001 222,602 +0.05(+0.76%)
Dec 07, 2021 5.884 6.118 5.884 5.956 291,356 +0.14(+2.33%)
Dec 06, 2021 5.712 5.929 5.604 5.821 337,130 +0.11(+1.98%)
Dec 03, 2021 6.054 6.063 5.654 5.708 446,862 -0.27(-4.46%)
Dec 02, 2021 5.752 6.018 5.671 5.974 162,990 +0.22(+3.86%)
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.