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 (%)
Nov 30, 2023 8.502 8.649 8.393 8.433 250,453 +0.03(+0.35%)
Nov 29, 2023 8.374 8.461 8.316 8.403 236,813 +0.12(+1.41%)
Nov 28, 2023 8.413 8.413 8.189 8.286 122,953 -0.07(-0.81%)
Nov 27, 2023 8.529 8.529 8.345 8.354 86,451 -0.26(-3.04%)
Nov 24, 2023 8.481 8.680 8.461 8.617 48,994 +0.14(+1.60%)
Nov 22, 2023 8.325 8.510 8.199 8.481 105,710 +0.05(+0.58%)
Nov 21, 2023 8.422 8.490 8.335 8.432 122,347 -0.09(-1.03%)
Nov 20, 2023 8.568 8.607 8.471 8.520 107,107 +0.06(+0.69%)
Nov 17, 2023 8.452 8.564 8.413 8.461 146,535 +0.15(+1.75%)
Nov 16, 2023 8.685 8.685 8.228 8.316 192,153 -0.43(-4.89%)
Nov 15, 2023 9.015 9.112 8.694 8.743 169,965 -0.29(-3.23%)
Nov 14, 2023 8.840 9.034 8.762 9.034 168,871 +0.39(+4.49%)
Nov 13, 2023 8.558 8.692 8.481 8.646 132,244 +0.10(+1.14%)
Nov 10, 2023 8.500 8.597 8.422 8.549 217,872 +0.12(+1.38%)
Nov 09, 2023 8.568 8.626 8.422 8.432 137,029 -0.12(-1.36%)
Nov 08, 2023 8.481 8.597 8.481 8.549 120,574 -0.02(-0.23%)
Nov 07, 2023 8.733 8.743 8.422 8.568 168,875 -0.28(-3.18%)
Nov 06, 2023 9.132 9.132 8.762 8.850 187,972 -0.19(-2.15%)
Nov 03, 2023 9.102 9.258 9.015 9.044 135,506 +0.00(+0.00%)
Nov 02, 2023 8.879 9.044 8.753 9.044 128,451 +0.25(+2.87%)
Nov 01, 2023 9.054 9.083 8.762 8.792 117,090 -0.18(-2.06%)
Oct 31, 2023 8.762 8.986 8.738 8.976 210,427 +0.18(+2.10%)
Oct 30, 2023 8.685 8.830 8.554 8.792 209,017 +0.10(+1.12%)
Oct 27, 2023 8.675 9.122 8.345 8.694 317,022 -0.63(-6.77%)
Oct 26, 2023 9.442 9.442 9.151 9.326 109,628 -0.19(-2.04%)
Oct 25, 2023 9.578 9.608 9.345 9.520 131,149 -0.11(-1.11%)
Oct 24, 2023 9.734 9.744 9.574 9.627 115,499 -0.06(-0.60%)
Oct 23, 2023 9.714 9.724 9.588 9.685 115,047 -0.16(-1.58%)
Oct 20, 2023 10.06 10.06 9.744 9.841 135,637 -0.20(-2.03%)
Oct 19, 2023 9.996 10.19 9.918 10.04 110,408 -0.06(-0.58%)
Oct 18, 2023 10.05 10.18 9.989 10.10 129,609 +0.07(+0.68%)
Oct 17, 2023 9.889 10.16 9.889 10.04 243,078 +0.13(+1.27%)
Oct 16, 2023 10.03 10.13 9.872 9.909 142,976 -0.05(-0.49%)
Oct 13, 2023 10.08 10.12 9.957 9.957 199,692 +0.06(+0.59%)
Oct 12, 2023 10.20 10.24 9.850 9.899 222,567 -0.22(-2.21%)
Oct 11, 2023 9.996 10.16 9.953 10.12 78,737 +0.02(+0.19%)
Oct 10, 2023 10.17 10.22 10.06 10.10 110,482 -0.03(-0.29%)
Oct 09, 2023 9.899 10.19 9.899 10.13 111,425 +0.48(+4.93%)
Oct 06, 2023 9.588 9.710 9.394 9.656 147,422 +0.04(+0.40%)
Oct 05, 2023 9.404 9.637 9.404 9.617 165,851 +0.13(+1.33%)
Oct 04, 2023 9.773 9.826 9.413 9.491 175,838 -0.43(-4.31%)
Oct 03, 2023 9.967 9.986 9.812 9.918 157,124 -0.10(-0.97%)
Oct 02, 2023 10.33 10.38 9.948 10.02 160,974 -0.34(-3.28%)
Sep 29, 2023 10.54 10.61 10.28 10.36 190,959 -0.09(-0.84%)
Sep 28, 2023 10.65 10.81 10.38 10.44 184,381 -0.20(-1.92%)
Sep 27, 2023 10.20 10.72 10.20 10.65 176,855 +0.52(+5.18%)
Sep 26, 2023 9.977 10.28 9.841 10.12 417,002 +0.05(+0.48%)
Sep 25, 2023 9.763 10.10 10.04 10.07 112,103 +0.33(+3.39%)
Sep 22, 2023 9.860 10.01 9.744 9.744 144,436 -0.02(-0.20%)
Sep 21, 2023 10.16 10.16 9.744 9.763 248,976 -0.32(-3.18%)
Sep 20, 2023 10.04 10.30 10.04 10.08 125,409 -0.01(-0.10%)
Sep 19, 2023 10.38 10.40 10.07 10.09 128,150 -0.19(-1.89%)
Sep 18, 2023 10.69 10.69 10.25 10.29 141,631 -0.21(-2.03%)
Sep 15, 2023 10.60 10.62 10.36 10.50 399,141 -0.14(-1.28%)
Sep 14, 2023 10.53 10.66 10.44 10.64 92,818 +0.23(+2.24%)
Sep 13, 2023 10.58 10.58 10.36 10.40 131,374 -0.18(-1.74%)
Sep 12, 2023 10.32 10.60 10.20 10.59 217,869 +0.35(+3.42%)
Sep 11, 2023 10.19 10.45 10.19 10.24 123,477 +0.07(+0.67%)
Sep 08, 2023 10.08 10.33 10.04 10.17 181,271 +0.17(+1.65%)
Sep 07, 2023 10.10 10.20 9.957 10.01 217,034 -0.08(-0.77%)
Sep 06, 2023 10.27 10.46 10.05 10.08 131,443 -0.27(-2.63%)
Sep 05, 2023 10.43 10.54 10.27 10.36 133,571 +0.02(+0.19%)
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.