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 )

8.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2021 8.719 8.744 8.480 8.531 186,719 -0.09(-0.99%)
May 27, 2021 8.522 8.753 8.480 8.616 413,369 +0.10(+1.20%)
May 26, 2021 8.266 8.591 8.215 8.514 331,887 +0.23(+2.78%)
May 25, 2021 8.437 8.510 8.070 8.283 354,661 -0.19(-2.22%)
May 24, 2021 8.582 8.693 8.249 8.471 342,669 -0.06(-0.70%)
May 21, 2021 8.616 8.744 8.495 8.531 184,895 +0.03(+0.40%)
May 20, 2021 8.591 8.591 8.241 8.497 355,484 -0.13(-1.49%)
May 19, 2021 8.386 8.668 8.292 8.625 449,093 +0.00(+0.00%)
May 18, 2021 8.958 8.992 8.616 8.625 183,586 -0.33(-3.72%)
May 17, 2021 8.702 8.966 8.659 8.958 252,641 +0.14(+1.55%)
May 14, 2021 8.625 8.975 8.621 8.821 270,793 +0.28(+3.30%)
May 13, 2021 8.633 8.744 8.399 8.539 383,719 -0.15(-1.67%)
May 12, 2021 8.539 8.992 8.539 8.685 353,754 +0.15(+1.70%)
May 11, 2021 8.539 8.838 8.497 8.539 231,033 -0.27(-3.10%)
May 10, 2021 9.188 9.436 8.813 8.813 351,553 -0.38(-4.09%)
May 07, 2021 8.642 9.188 8.548 9.188 610,063 +0.53(+6.11%)
May 06, 2021 8.668 8.719 8.386 8.659 408,987 -0.06(-0.69%)
May 05, 2021 8.753 8.941 8.471 8.719 611,859 -0.34(-3.77%)
May 04, 2021 9.966 10.03 9.060 9.060 597,324 -0.87(-8.77%)
May 03, 2021 9.428 10.000 9.428 9.931 476,251 +0.59(+6.31%)
Apr 30, 2021 9.334 9.521 9.308 9.342 411,033 -0.20(-2.06%)
Apr 29, 2021 9.453 9.581 9.274 9.539 333,454 +0.15(+1.55%)
Apr 28, 2021 8.924 9.496 8.924 9.393 248,141 +0.50(+5.67%)
Apr 27, 2021 8.770 9.026 8.727 8.890 231,629 +0.01(+0.10%)
Apr 26, 2021 8.719 8.898 8.616 8.881 375,496 +0.11(+1.27%)
Apr 23, 2021 8.599 8.890 8.505 8.770 249,079 +0.09(+1.08%)
Apr 22, 2021 8.676 8.890 8.591 8.676 488,426 -0.13(-1.45%)
Apr 21, 2021 8.898 8.949 8.377 8.804 1,411,931 -0.37(-4.00%)
Apr 20, 2021 9.487 9.590 9.026 9.171 185,734 -0.37(-3.85%)
Apr 19, 2021 9.470 9.692 9.393 9.539 199,142 -0.03(-0.27%)
Apr 16, 2021 9.914 9.983 9.530 9.564 284,444 -0.26(-2.61%)
Apr 15, 2021 10.03 10.03 9.598 9.820 148,871 -0.19(-1.88%)
Apr 14, 2021 9.598 10.30 9.581 10.01 251,554 +0.40(+4.18%)
Apr 13, 2021 9.786 9.786 9.487 9.607 288,184 -0.21(-2.17%)
Apr 12, 2021 10.04 10.19 9.761 9.820 207,275 -0.20(-2.04%)
Apr 09, 2021 10.22 10.41 9.991 10.03 287,255 -0.49(-4.63%)
Apr 08, 2021 10.38 10.56 9.991 10.51 249,363 +0.14(+1.32%)
Apr 07, 2021 10.49 10.69 10.32 10.38 364,560 -0.11(-1.06%)
Apr 06, 2021 10.57 10.88 10.46 10.49 172,471 -0.07(-0.65%)
Apr 05, 2021 10.97 11.00 10.27 10.55 377,797 -0.39(-3.59%)
Apr 01, 2021 10.49 10.96 10.38 10.95 252,241 +0.47(+4.48%)
Mar 31, 2021 10.49 10.59 10.33 10.48 309,666 +0.01(+0.08%)
Mar 30, 2021 10.55 10.69 10.39 10.47 237,877 -0.16(-1.53%)
Mar 29, 2021 11.21 11.38 10.62 10.63 199,690 -0.53(-4.74%)
Mar 26, 2021 11.17 11.27 10.95 11.16 304,000 +0.16(+1.48%)
Mar 25, 2021 10.86 11.08 10.21 11.00 405,918 +0.05(+0.47%)
Mar 24, 2021 10.92 11.29 10.83 10.95 474,162 +0.12(+1.10%)
Mar 23, 2021 10.44 11.09 10.40 10.83 1,128,167 +0.10(+0.96%)
Mar 22, 2021 11.06 11.10 10.46 10.73 483,976 -0.40(-3.61%)
Mar 19, 2021 12.38 12.41 11.11 11.13 798,997 -1.26(-10.14%)
Mar 18, 2021 12.65 12.87 12.38 12.38 1,543,946 -0.25(-1.96%)
Mar 17, 2021 12.26 12.64 12.05 12.63 495,140 +0.25(+2.00%)
Mar 16, 2021 12.37 12.66 11.93 12.38 1,194,918 -0.22(-1.76%)
Mar 15, 2021 12.46 12.64 11.96 12.60 686,084 +0.12(+0.96%)
Mar 12, 2021 12.33 12.50 12.05 12.48 711,638 +0.24(+1.99%)
Mar 11, 2021 11.89 12.46 11.75 12.24 827,885 +0.36(+3.00%)
Mar 10, 2021 11.44 11.95 11.28 11.89 711,654 +0.62(+5.49%)
Mar 09, 2021 11.27 11.28 10.91 11.27 1,205,539 +0.01(+0.08%)
Mar 08, 2021 10.93 11.29 10.67 11.26 542,669 +0.44(+4.08%)
Mar 05, 2021 10.44 10.87 10.17 10.82 735,370 +0.79(+7.86%)
Mar 04, 2021 9.732 10.09 9.478 10.03 594,389 +0.30(+3.05%)
Mar 03, 2021 9.919 10.22 9.724 9.732 390,634 -0.13(-1.29%)
Mar 02, 2021 10.35 10.46 9.842 9.859 497,468 -0.36(-3.49%)
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.