Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

8.340 -0.080 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 8.136 8.527 8.120 8.439 943,067 +0.04(+0.47%)
Feb 27, 2020 8.996 9.048 8.359 8.399 1,065,349 -0.86(-9.29%)
Feb 26, 2020 9.426 9.609 9.235 9.259 794,535 -0.17(-1.77%)
Feb 25, 2020 10.06 10.06 9.394 9.426 634,838 -0.61(-6.03%)
Feb 24, 2020 10.04 10.14 9.896 10.03 465,319 -0.41(-3.89%)
Feb 21, 2020 10.35 10.55 10.22 10.44 438,749 +0.00(+0.00%)
Feb 20, 2020 10.59 11.00 10.41 10.44 869,857 -0.29(-2.75%)
Feb 19, 2020 10.21 11.33 10.03 10.73 1,322,820 +0.79(+7.93%)
Feb 18, 2020 9.824 9.967 9.725 9.944 595,053 +0.13(+1.30%)
Feb 14, 2020 9.665 9.824 9.601 9.816 468,770 +0.19(+1.99%)
Feb 13, 2020 9.442 9.848 9.434 9.625 451,589 +0.11(+1.17%)
Feb 12, 2020 9.577 9.649 9.378 9.514 601,911 +0.10(+1.10%)
Feb 11, 2020 9.442 9.561 9.386 9.410 336,103 +0.06(+0.60%)
Feb 10, 2020 9.378 9.633 9.323 9.354 558,732 -0.14(-1.43%)
Feb 07, 2020 9.402 9.554 9.339 9.490 416,265 -0.02(-0.17%)
Feb 06, 2020 9.585 9.681 9.394 9.506 490,711 -0.05(-0.50%)
Feb 05, 2020 9.554 9.554 9.354 9.554 683,324 +0.16(+1.69%)
Feb 04, 2020 9.649 9.713 9.370 9.394 443,620 -0.02(-0.25%)
Feb 03, 2020 9.211 9.474 9.159 9.418 1,042,910 +0.24(+2.60%)
Jan 31, 2020 9.323 9.522 9.155 9.179 609,074 -0.21(-2.21%)
Jan 30, 2020 9.339 9.601 9.307 9.386 694,394 -0.14(-1.42%)
Jan 29, 2020 9.729 9.896 9.498 9.522 514,207 -0.19(-1.97%)
Jan 28, 2020 9.721 9.792 9.657 9.713 518,374 +0.10(+1.08%)
Jan 27, 2020 9.673 9.800 9.601 9.609 636,448 -0.34(-3.44%)
Jan 24, 2020 10.01 10.07 9.888 9.952 325,325 -0.10(-0.95%)
Jan 23, 2020 10.15 10.21 9.944 10.05 355,317 -0.26(-2.55%)
Jan 22, 2020 10.37 10.40 10.17 10.31 429,805 -0.12(-1.14%)
Jan 21, 2020 10.54 10.67 10.41 10.43 425,553 -0.25(-2.38%)
Jan 17, 2020 10.89 10.89 10.66 10.68 337,258 -0.10(-0.96%)
Jan 16, 2020 10.56 11.06 10.56 10.79 316,133 +0.30(+2.89%)
Jan 15, 2020 10.64 10.64 10.41 10.48 457,727 -0.19(-1.79%)
Jan 14, 2020 10.62 10.86 10.52 10.68 543,950 +0.02(+0.22%)
Jan 13, 2020 10.84 10.88 10.60 10.65 356,779 -0.19(-1.76%)
Jan 10, 2020 11.05 11.09 10.82 10.84 374,563 -0.28(-2.51%)
Jan 09, 2020 11.31 11.31 11.07 11.12 273,593 -0.10(-0.92%)
Jan 08, 2020 11.39 11.61 11.21 11.23 485,560 -0.23(-2.01%)
Jan 07, 2020 11.44 11.62 11.24 11.46 536,967 -0.05(-0.42%)
Jan 06, 2020 11.15 11.63 11.11 11.50 704,284 +0.35(+3.14%)
Jan 03, 2020 11.31 11.49 11.03 11.15 338,640 +0.01(+0.07%)
Jan 02, 2020 11.37 11.42 11.06 11.15 479,840 +0.00(+0.00%)
Dec 31, 2019 11.50 11.52 11.14 11.15 754,905 -0.36(-3.11%)
Dec 30, 2019 11.42 11.67 11.42 11.50 350,447 +0.14(+1.19%)
Dec 27, 2019 11.66 11.67 11.36 11.37 312,764 -0.25(-2.12%)
Dec 26, 2019 11.59 11.73 11.54 11.62 251,465 +0.00(+0.00%)
Dec 24, 2019 11.61 11.73 11.54 11.62 189,417 -0.01(-0.07%)
Dec 23, 2019 11.41 11.66 11.30 11.62 316,806 +0.28(+2.46%)
Dec 20, 2019 11.58 11.74 11.27 11.34 1,034,258 -0.18(-1.52%)
Dec 19, 2019 11.30 11.64 11.19 11.52 521,220 +0.22(+1.97%)
Dec 18, 2019 11.14 11.33 11.07 11.30 930,007 +0.17(+1.50%)
Dec 17, 2019 10.72 11.15 10.71 11.13 835,945 +0.45(+4.25%)
Dec 16, 2019 10.60 10.90 10.60 10.68 483,998 +0.21(+1.98%)
Dec 13, 2019 10.37 10.50 10.26 10.47 801,506 +0.10(+0.96%)
Dec 12, 2019 9.983 10.41 9.919 10.37 797,294 +0.47(+4.70%)
Dec 11, 2019 9.793 9.983 9.698 9.904 424,112 +0.09(+0.97%)
Dec 10, 2019 9.840 9.911 9.572 9.809 508,608 +0.38(+4.02%)
Dec 09, 2019 9.446 9.548 9.406 9.430 318,721 -0.10(-1.08%)
Dec 06, 2019 9.303 9.651 9.264 9.532 1,217,966 +0.26(+2.81%)
Dec 05, 2019 9.232 9.382 9.118 9.272 537,567 +0.13(+1.47%)
Dec 04, 2019 8.632 9.248 8.474 9.138 837,859 +0.84(+10.09%)
Dec 03, 2019 8.419 8.419 8.269 8.300 628,116 -0.20(-2.32%)
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.