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 (%)
May 17, 2024 9.240 9.240 9.110 9.150 125,868 -0.05(-0.54%)
May 16, 2024 9.030 9.245 9.000 9.200 146,081 +0.12(+1.32%)
May 15, 2024 9.260 9.320 8.970 9.080 126,246 -0.14(-1.52%)
May 14, 2024 9.040 9.240 9.040 9.220 199,584 +0.26(+2.90%)
May 13, 2024 9.150 9.180 8.940 8.960 344,364 -0.10(-1.10%)
May 10, 2024 9.380 9.480 9.040 9.060 126,952 -0.31(-3.31%)
May 09, 2024 9.080 9.400 9.050 9.370 259,657 +0.31(+3.42%)
May 08, 2024 8.960 9.110 8.880 9.060 214,340 +0.02(+0.22%)
May 07, 2024 9.000 9.260 9.000 9.040 209,434 +0.03(+0.33%)
May 06, 2024 9.080 9.185 9.010 9.010 142,424 +0.00(+0.00%)
May 03, 2024 9.080 9.120 8.970 9.010 218,056 +0.03(+0.33%)
May 02, 2024 8.930 9.045 8.775 8.980 332,432 +0.11(+1.24%)
May 01, 2024 8.770 9.005 8.770 8.870 373,325 +0.06(+0.68%)
Apr 30, 2024 9.140 9.140 8.765 8.810 349,658 -0.43(-4.65%)
Apr 29, 2024 9.610 9.610 9.160 9.240 612,544 -0.40(-4.15%)
Apr 26, 2024 8.470 9.660 8.470 9.640 1,062,786 +1.18(+13.95%)
Apr 25, 2024 8.430 8.510 8.390 8.460 256,569 -0.04(-0.47%)
Apr 24, 2024 8.480 8.590 8.420 8.500 151,826 -0.10(-1.16%)
Apr 23, 2024 8.430 8.630 8.340 8.600 204,232 +0.18(+2.14%)
Apr 22, 2024 8.540 8.540 8.310 8.420 167,446 -0.18(-2.09%)
Apr 19, 2024 8.250 8.600 8.250 8.600 216,600 +0.29(+3.49%)
Apr 18, 2024 8.200 8.490 8.200 8.310 397,783 +0.15(+1.84%)
Apr 17, 2024 8.360 8.450 8.150 8.160 875,289 -0.18(-2.16%)
Apr 16, 2024 8.420 8.420 8.270 8.340 245,889 -0.17(-2.00%)
Apr 15, 2024 8.630 8.745 8.480 8.510 267,197 -0.02(-0.23%)
Apr 12, 2024 8.820 8.910 8.510 8.530 137,088 -0.28(-3.18%)
Apr 11, 2024 8.960 8.970 8.760 8.810 129,355 -0.15(-1.67%)
Apr 10, 2024 8.840 9.060 8.770 8.960 192,510 +0.01(+0.11%)
Apr 09, 2024 9.000 9.075 8.915 8.950 168,421 -0.01(-0.11%)
Apr 08, 2024 8.970 9.095 8.925 8.960 192,721 +0.02(+0.22%)
Apr 05, 2024 8.820 9.000 8.730 8.940 202,614 +0.20(+2.29%)
Apr 04, 2024 8.830 8.870 8.635 8.740 404,570 -0.06(-0.68%)
Apr 03, 2024 8.680 8.880 8.680 8.800 252,270 +0.14(+1.62%)
Apr 02, 2024 8.700 8.750 8.430 8.660 577,941 -0.05(-0.57%)
Apr 01, 2024 8.730 8.770 8.590 8.710 165,978 +0.04(+0.46%)
Mar 28, 2024 8.640 8.655 8.655 8.670 675,872 +0.06(+0.70%)
Mar 27, 2024 8.500 8.630 8.500 8.610 149,850 +0.13(+1.53%)
Mar 26, 2024 8.780 8.780 8.460 8.480 266,041 -0.26(-2.97%)
Mar 25, 2024 8.630 8.740 8.575 8.740 533,373 +0.15(+1.75%)
Mar 22, 2024 8.920 8.950 8.590 8.590 172,966 -0.32(-3.59%)
Mar 21, 2024 8.870 8.940 8.780 8.910 296,358 +0.07(+0.79%)
Mar 20, 2024 8.740 8.860 8.610 8.840 947,938 +0.03(+0.34%)
Mar 19, 2024 8.470 8.835 8.470 8.810 540,303 +0.32(+3.77%)
Mar 18, 2024 8.530 8.575 8.390 8.490 286,914 -0.05(-0.59%)
Mar 15, 2024 8.290 8.580 8.290 8.540 418,130 +0.24(+2.89%)
Mar 14, 2024 8.480 8.510 8.250 8.300 824,251 -0.10(-1.19%)
Mar 13, 2024 8.580 8.710 8.325 8.400 267,572 -0.15(-1.75%)
Mar 12, 2024 8.320 8.620 8.210 8.550 713,524 +0.21(+2.52%)
Mar 11, 2024 8.210 8.395 8.210 8.340 358,204 +0.02(+0.24%)
Mar 08, 2024 8.030 8.355 7.967 8.320 618,707 +0.38(+4.79%)
Mar 07, 2024 7.989 8.162 7.930 7.940 407,386 -0.04(-0.49%)
Mar 06, 2024 8.117 8.275 7.906 7.979 606,903 -0.02(-0.25%)
Mar 05, 2024 7.989 8.132 7.891 7.999 563,141 -0.03(-0.37%)
Mar 04, 2024 8.383 8.433 8.019 8.029 509,501 -0.35(-4.23%)
Mar 01, 2024 8.433 8.570 8.255 8.383 299,303 +0.04(+0.47%)
Feb 29, 2024 8.137 8.398 8.101 8.344 1,265,391 +0.27(+3.29%)
Feb 28, 2024 8.068 8.313 7.994 8.078 300,429 -0.17(-2.03%)
Feb 27, 2024 7.378 8.275 7.378 8.245 552,180 +0.65(+8.56%)
Feb 26, 2024 7.654 7.713 7.546 7.595 227,743 -0.06(-0.77%)
Feb 23, 2024 7.536 7.654 7.408 7.654 352,399 +0.05(+0.65%)
Feb 22, 2024 7.654 7.723 7.566 7.605 327,651 -0.06(-0.77%)
Feb 21, 2024 7.684 7.811 7.590 7.664 314,975 -0.01(-0.13%)
Feb 20, 2024 7.546 7.758 7.428 7.674 351,454 +0.12(+1.56%)
Feb 16, 2024 7.664 7.674 7.516 7.556 285,631 -0.18(-2.29%)
Feb 15, 2024 7.250 7.733 7.250 7.733 533,387 +0.52(+7.24%)
Feb 14, 2024 7.221 7.295 7.113 7.211 285,538 +0.05(+0.69%)
Feb 13, 2024 7.349 7.369 7.088 7.162 547,812 -0.31(-4.09%)
Feb 12, 2024 7.438 7.620 7.418 7.467 305,214 +0.06(+0.80%)
Feb 09, 2024 7.418 7.443 7.339 7.408 395,739 +0.01(+0.13%)
Feb 08, 2024 7.211 7.433 7.191 7.398 354,666 +0.18(+2.46%)
Feb 07, 2024 7.408 7.408 7.162 7.221 513,365 -0.20(-2.66%)
Feb 06, 2024 7.231 7.477 7.231 7.418 245,420 +0.19(+2.59%)
Feb 05, 2024 7.103 7.260 7.044 7.231 483,952 +0.06(+0.82%)
Feb 02, 2024 7.142 7.290 7.044 7.172 773,383 -0.15(-2.02%)
Feb 01, 2024 7.457 7.511 7.305 7.319 517,213 -0.07(-0.93%)
Jan 31, 2024 7.644 7.644 7.369 7.388 301,534 -0.26(-3.35%)
Jan 30, 2024 7.585 7.694 7.378 7.644 207,112 -0.07(-0.89%)
Jan 29, 2024 7.654 7.713 7.511 7.713 355,292 -0.03(-0.38%)
Jan 26, 2024 7.763 7.802 7.684 7.743 416,515 +0.04(+0.51%)
Jan 25, 2024 7.595 7.704 7.438 7.704 338,211 +0.23(+3.03%)
Jan 24, 2024 7.378 7.571 7.339 7.477 416,569 +0.17(+2.29%)
Jan 23, 2024 7.142 7.324 7.113 7.310 652,431 +0.21(+2.91%)
Jan 22, 2024 6.847 7.152 6.807 7.103 694,660 +0.26(+3.74%)
Jan 19, 2024 6.659 6.866 6.581 6.847 506,656 +0.21(+3.12%)
Jan 18, 2024 6.659 6.689 6.512 6.640 288,426 +0.01(+0.15%)
Jan 17, 2024 6.561 6.679 6.492 6.630 605,686 -0.02(-0.30%)
Jan 16, 2024 6.896 6.925 6.595 6.649 682,824 -0.27(-3.85%)
Jan 12, 2024 7.073 7.132 6.876 6.915 248,941 +0.00(+0.00%)
Jan 11, 2024 7.113 7.113 6.906 6.915 371,820 -0.17(-2.36%)
Jan 10, 2024 7.250 7.250 7.034 7.083 359,598 -0.21(-2.84%)
Jan 09, 2024 7.585 7.585 7.226 7.290 315,041 -0.29(-3.77%)
Jan 08, 2024 7.526 7.630 7.241 7.576 682,267 -0.13(-1.66%)
Jan 05, 2024 7.595 7.748 7.571 7.704 434,197 +0.12(+1.56%)
Jan 04, 2024 7.773 7.773 7.551 7.585 402,613 -0.14(-1.79%)
Jan 03, 2024 7.812 7.896 7.625 7.723 558,021 -0.13(-1.63%)
Jan 02, 2024 7.881 7.989 7.773 7.851 448,479 +0.01(+0.13%)
Dec 29, 2023 7.910 8.031 7.817 7.841 557,955 -0.04(-0.50%)
Dec 28, 2023 7.763 7.970 7.438 7.881 2,469,055 +0.10(+1.27%)
Dec 27, 2023 8.157 8.324 7.704 7.782 1,121,679 -0.33(-4.01%)
Dec 26, 2023 8.176 8.253 8.039 8.107 1,098,042 +0.01(+0.12%)
Dec 22, 2023 8.117 8.226 8.078 8.098 180,782 +0.05(+0.61%)
Dec 21, 2023 8.117 8.167 8.019 8.048 164,875 +0.00(+0.00%)
Dec 20, 2023 8.364 8.393 8.039 8.048 213,159 -0.23(-2.74%)
Dec 19, 2023 8.107 8.383 8.058 8.275 334,016 +0.22(+2.69%)
Dec 18, 2023 8.167 8.403 8.034 8.058 195,702 +0.01(+0.12%)
Dec 15, 2023 8.216 8.236 7.989 8.048 459,073 -0.13(-1.57%)
Dec 14, 2023 8.137 8.403 8.019 8.176 430,443 +0.20(+2.47%)
Dec 13, 2023 7.812 8.034 7.782 7.979 522,372 +0.13(+1.63%)
Dec 12, 2023 7.861 7.930 7.635 7.851 305,216 -0.13(-1.60%)
Dec 11, 2023 8.078 8.117 7.871 7.979 179,224 -0.08(-0.98%)
Dec 08, 2023 8.127 8.127 7.984 8.058 183,932 -0.01(-0.12%)
Dec 07, 2023 8.147 8.147 7.970 8.068 131,814 -0.02(-0.24%)
Dec 06, 2023 8.216 8.304 8.019 8.088 223,988 -0.13(-1.56%)
Dec 05, 2023 8.551 8.551 8.206 8.216 79,503 -0.34(-4.03%)
Dec 04, 2023 8.502 8.585 8.373 8.561 114,497 +0.07(+0.81%)
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.