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 )

9.200 +0.120 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2022 12.96 13.31 12.10 12.28 270,175 -0.55(-4.26%)
May 27, 2022 12.49 12.98 12.44 12.83 252,821 +0.23(+1.81%)
May 26, 2022 12.07 12.71 12.07 12.60 1,177,393 +0.58(+4.85%)
May 25, 2022 11.74 12.07 11.56 12.02 295,695 +0.30(+2.57%)
May 24, 2022 11.55 11.87 11.35 11.72 471,234 +0.03(+0.23%)
May 23, 2022 11.56 11.73 11.32 11.69 402,578 +0.16(+1.42%)
May 20, 2022 11.61 11.73 11.34 11.53 230,779 +0.05(+0.40%)
May 19, 2022 11.07 11.90 11.07 11.48 410,774 +0.09(+0.80%)
May 18, 2022 11.63 11.90 11.20 11.39 277,496 -0.16(-1.42%)
May 17, 2022 11.73 11.84 11.53 11.55 322,115 +0.00(+0.00%)
May 16, 2022 11.14 11.65 11.14 11.55 397,972 +0.51(+4.62%)
May 13, 2022 10.75 11.19 10.73 11.04 266,629 +0.46(+4.30%)
May 12, 2022 10.48 10.74 10.21 10.59 218,387 +0.04(+0.35%)
May 11, 2022 10.90 11.28 10.54 10.55 244,174 -0.18(-1.70%)
May 10, 2022 10.35 11.06 10.21 10.73 341,622 +0.86(+8.67%)
May 09, 2022 10.95 10.95 9.822 9.876 356,601 -1.29(-11.58%)
May 06, 2022 11.37 11.40 11.04 11.17 221,495 -0.03(-0.24%)
May 05, 2022 11.51 11.51 10.71 11.20 302,413 -0.26(-2.23%)
May 04, 2022 11.30 11.48 10.89 11.45 605,908 +0.36(+3.20%)
May 03, 2022 10.75 11.30 10.71 11.10 594,558 +0.44(+4.10%)
May 02, 2022 10.28 10.74 10.07 10.66 1,045,780 +0.41(+4.00%)
Apr 29, 2022 10.39 10.66 10.07 10.25 381,408 +0.53(+5.44%)
Apr 28, 2022 9.594 9.913 9.311 9.721 161,229 +0.17(+1.81%)
Apr 27, 2022 9.366 9.685 9.093 9.548 149,528 +0.18(+1.95%)
Apr 26, 2022 9.257 9.703 9.257 9.366 213,212 +0.07(+0.78%)
Apr 25, 2022 9.475 9.530 8.838 9.293 280,483 -0.61(-6.16%)
Apr 22, 2022 10.09 10.43 9.813 9.904 257,693 -0.31(-3.03%)
Apr 21, 2022 10.72 10.75 10.07 10.21 239,716 -0.46(-4.35%)
Apr 20, 2022 10.54 10.75 10.21 10.68 295,645 +0.20(+1.91%)
Apr 19, 2022 10.31 10.66 10.14 10.48 217,113 +0.12(+1.14%)
Apr 18, 2022 10.43 10.71 10.20 10.36 542,865 -0.02(-0.18%)
Apr 14, 2022 10.36 10.49 10.20 10.38 150,658 +0.03(+0.26%)
Apr 13, 2022 10.26 10.48 10.15 10.35 221,255 +0.26(+2.53%)
Apr 12, 2022 9.922 10.26 9.922 10.10 148,235 +0.31(+3.17%)
Apr 11, 2022 9.986 10.00 9.703 9.785 143,164 -0.26(-2.63%)
Apr 08, 2022 9.785 10.20 9.731 10.05 225,277 +0.30(+3.08%)
Apr 07, 2022 9.867 9.958 9.567 9.749 150,922 -0.07(-0.74%)
Apr 06, 2022 10.09 10.17 9.731 9.822 198,682 -0.18(-1.82%)
Apr 05, 2022 10.36 10.59 9.977 10.00 205,353 -0.36(-3.43%)
Apr 04, 2022 10.46 10.53 10.07 10.36 208,049 -0.04(-0.35%)
Apr 01, 2022 10.22 10.56 10.21 10.40 171,120 +0.11(+1.06%)
Mar 31, 2022 9.831 10.36 9.831 10.29 319,908 +0.33(+3.29%)
Mar 30, 2022 10.07 10.32 9.913 9.958 224,641 -0.06(-0.64%)
Mar 29, 2022 9.813 10.12 9.494 10.02 337,421 +0.04(+0.37%)
Mar 28, 2022 10.71 10.71 9.913 9.986 305,628 -0.93(-8.51%)
Mar 25, 2022 10.58 11.02 10.54 10.91 363,305 +0.21(+1.96%)
Mar 24, 2022 10.86 10.93 10.68 10.71 193,420 -0.15(-1.43%)
Mar 23, 2022 10.69 10.96 10.66 10.86 276,767 +0.40(+3.83%)
Mar 22, 2022 10.67 10.81 10.28 10.46 218,407 -0.14(-1.29%)
Mar 21, 2022 10.30 10.73 10.30 10.60 260,749 +0.42(+4.12%)
Mar 18, 2022 10.38 10.38 9.949 10.18 434,147 -0.14(-1.33%)
Mar 17, 2022 10.26 10.48 10.07 10.31 380,288 +0.13(+1.25%)
Mar 16, 2022 9.585 10.20 9.557 10.19 635,872 +0.59(+6.17%)
Mar 15, 2022 9.229 9.658 9.138 9.594 310,352 -0.03(-0.28%)
Mar 14, 2022 9.548 9.680 9.047 9.621 392,948 -0.14(-1.40%)
Mar 11, 2022 9.922 10.09 9.585 9.758 193,330 -0.36(-3.51%)
Mar 10, 2022 9.977 10.30 10.11 275,705 +0.22(+2.21%)
Mar 09, 2022 9.876 10.01 9.494 9.895 518,044 -0.30(-2.95%)
Mar 08, 2022 9.858 10.29 9.530 10.20 743,508 +0.54(+5.57%)
Mar 07, 2022 9.567 10.06 9.475 9.658 652,071 +0.24(+2.51%)
Mar 04, 2022 8.965 9.421 8.965 9.421 763,877 +0.36(+3.97%)
Mar 03, 2022 8.836 9.106 8.773 9.061 326,687 +0.06(+0.70%)
Mar 02, 2022 8.863 9.061 8.700 8.998 226,702 +0.24(+2.78%)
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.