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 31, 2022 12.77 13.12 11.93 12.11 274,025 -0.54(-4.26%)
May 27, 2022 12.32 12.80 12.26 12.65 256,424 +0.22(+1.81%)
May 26, 2022 11.90 12.53 11.90 12.42 1,194,173 +0.57(+4.85%)
May 25, 2022 11.58 11.90 11.40 11.85 299,910 +0.30(+2.57%)
May 24, 2022 11.39 11.70 11.19 11.55 477,950 +0.03(+0.23%)
May 23, 2022 11.40 11.57 11.17 11.53 408,315 +0.16(+1.42%)
May 20, 2022 11.44 11.56 11.18 11.36 234,068 +0.04(+0.40%)
May 19, 2022 10.91 11.73 10.91 11.32 416,629 +0.09(+0.80%)
May 18, 2022 11.47 11.74 11.04 11.23 281,450 -0.16(-1.42%)
May 17, 2022 11.56 11.68 11.37 11.39 326,706 +0.00(+0.00%)
May 16, 2022 10.99 11.49 10.99 11.39 403,644 +0.50(+4.62%)
May 13, 2022 10.60 11.03 10.58 10.89 270,428 +0.45(+4.30%)
May 12, 2022 10.33 10.59 10.07 10.44 221,499 +0.04(+0.35%)
May 11, 2022 10.74 11.12 10.39 10.40 247,654 -0.18(-1.70%)
May 10, 2022 10.20 10.90 10.07 10.58 346,491 +0.84(+8.67%)
May 09, 2022 10.80 10.80 9.684 9.738 361,683 -1.28(-11.58%)
May 06, 2022 11.21 11.24 10.89 11.01 224,652 -0.03(-0.24%)
May 05, 2022 11.35 11.35 10.56 11.04 306,722 -0.25(-2.23%)
May 04, 2022 11.14 11.32 10.73 11.29 614,543 +0.35(+3.20%)
May 03, 2022 10.60 11.14 10.56 10.94 603,031 +0.43(+4.10%)
May 02, 2022 10.13 10.59 9.927 10.51 1,060,685 +0.40(+4.00%)
Apr 29, 2022 10.24 10.51 9.926 10.11 386,844 +0.52(+5.44%)
Apr 28, 2022 9.459 9.774 9.181 9.585 163,527 +0.17(+1.81%)
Apr 27, 2022 9.235 9.549 8.965 9.414 151,659 +0.18(+1.95%)
Apr 26, 2022 9.127 9.567 9.127 9.235 216,251 +0.07(+0.78%)
Apr 25, 2022 9.342 9.396 8.714 9.163 284,481 -0.60(-6.16%)
Apr 22, 2022 9.944 10.28 9.675 9.765 261,366 -0.31(-3.03%)
Apr 21, 2022 10.57 10.60 9.926 10.07 243,133 -0.46(-4.35%)
Apr 20, 2022 10.39 10.60 10.07 10.53 299,858 +0.20(+1.91%)
Apr 19, 2022 10.17 10.51 9.998 10.33 220,207 +0.12(+1.14%)
Apr 18, 2022 10.29 10.56 10.06 10.21 550,601 -0.02(-0.18%)
Apr 14, 2022 10.21 10.34 10.05 10.23 152,805 +0.03(+0.26%)
Apr 13, 2022 10.11 10.33 10.01 10.20 224,408 +0.25(+2.53%)
Apr 12, 2022 9.783 10.11 9.783 9.953 150,348 +0.31(+3.17%)
Apr 11, 2022 9.845 9.863 9.567 9.648 145,204 -0.26(-2.63%)
Apr 08, 2022 9.648 10.05 9.594 9.908 228,487 +0.30(+3.08%)
Apr 07, 2022 9.729 9.818 9.432 9.612 153,073 -0.07(-0.74%)
Apr 06, 2022 9.944 10.03 9.594 9.684 201,514 -0.18(-1.82%)
Apr 05, 2022 10.21 10.44 9.836 9.863 208,280 -0.35(-3.43%)
Apr 04, 2022 10.31 10.38 9.926 10.21 211,014 -0.04(-0.35%)
Apr 01, 2022 10.08 10.41 10.07 10.25 173,559 +0.11(+1.06%)
Mar 31, 2022 9.693 10.21 9.693 10.14 324,467 +0.32(+3.29%)
Mar 30, 2022 9.926 10.18 9.774 9.818 227,843 -0.06(-0.64%)
Mar 29, 2022 9.675 9.976 9.360 9.881 342,229 +0.04(+0.36%)
Mar 28, 2022 10.56 10.56 9.774 9.845 309,984 -0.92(-8.51%)
Mar 25, 2022 10.43 10.87 10.39 10.76 368,482 +0.21(+1.96%)
Mar 24, 2022 10.71 10.78 10.53 10.56 196,176 -0.15(-1.43%)
Mar 23, 2022 10.54 10.81 10.51 10.71 280,711 +0.40(+3.83%)
Mar 22, 2022 10.52 10.65 10.13 10.31 221,520 -0.13(-1.29%)
Mar 21, 2022 10.15 10.58 10.15 10.45 264,465 +0.41(+4.12%)
Mar 18, 2022 10.23 10.23 9.809 10.03 440,334 -0.13(-1.33%)
Mar 17, 2022 10.11 10.34 9.926 10.17 385,708 +0.13(+1.25%)
Mar 16, 2022 9.450 10.06 9.423 10.04 644,935 +0.58(+6.17%)
Mar 15, 2022 9.100 9.522 9.010 9.459 314,775 -0.03(-0.28%)
Mar 14, 2022 9.414 9.544 8.920 9.486 398,548 -0.13(-1.40%)
Mar 11, 2022 9.783 9.944 9.450 9.621 196,085 -0.35(-3.51%)
Mar 10, 2022 9.836 10.16 9.971 279,635 +0.22(+2.21%)
Mar 09, 2022 9.738 9.872 9.360 9.756 525,427 -0.30(-2.95%)
Mar 08, 2022 9.720 10.14 9.396 10.05 754,104 +0.53(+5.57%)
Mar 07, 2022 9.432 9.917 9.342 9.522 661,365 +0.23(+2.51%)
Mar 04, 2022 8.839 9.288 8.839 9.288 774,764 +0.35(+3.97%)
Mar 03, 2022 8.711 8.978 8.649 8.934 331,343 +0.06(+0.70%)
Mar 02, 2022 8.738 8.934 8.578 8.871 229,933 +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.