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 (%)
May 28, 2021 8.711 8.736 8.472 8.523 186,889 -0.09(-0.99%)
May 27, 2021 8.515 8.745 8.472 8.608 413,747 +0.10(+1.20%)
May 26, 2021 8.259 8.583 8.207 8.506 332,191 +0.23(+2.78%)
May 25, 2021 8.429 8.502 8.062 8.276 354,985 -0.19(-2.22%)
May 24, 2021 8.574 8.685 8.242 8.463 342,982 -0.06(-0.70%)
May 21, 2021 8.608 8.736 8.487 8.523 185,065 +0.03(+0.40%)
May 20, 2021 8.583 8.583 8.233 8.489 355,809 -0.13(-1.49%)
May 19, 2021 8.378 8.660 8.284 8.617 449,503 +0.00(+0.00%)
May 18, 2021 8.950 8.984 8.608 8.617 183,754 -0.33(-3.72%)
May 17, 2021 8.694 8.958 8.651 8.950 252,872 +0.14(+1.55%)
May 14, 2021 8.617 8.967 8.613 8.813 271,041 +0.28(+3.30%)
May 13, 2021 8.626 8.736 8.391 8.532 384,069 -0.15(-1.67%)
May 12, 2021 8.532 8.984 8.532 8.677 354,078 +0.15(+1.70%)
May 11, 2021 8.532 8.830 8.489 8.532 231,244 -0.27(-3.10%)
May 10, 2021 9.180 9.427 8.805 8.805 351,874 -0.38(-4.09%)
May 07, 2021 8.634 9.180 8.540 9.180 610,621 +0.53(+6.11%)
May 06, 2021 8.660 8.711 8.378 8.651 409,361 -0.06(-0.69%)
May 05, 2021 8.745 8.933 8.463 8.711 612,418 -0.34(-3.77%)
May 04, 2021 9.956 10.02 9.052 9.052 597,870 -0.87(-8.77%)
May 03, 2021 9.419 9.991 9.419 9.922 476,687 +0.59(+6.31%)
Apr 30, 2021 9.325 9.513 9.300 9.334 411,409 -0.20(-2.06%)
Apr 29, 2021 9.445 9.573 9.265 9.530 333,759 +0.15(+1.55%)
Apr 28, 2021 8.916 9.487 8.916 9.385 248,368 +0.50(+5.67%)
Apr 27, 2021 8.762 9.018 8.719 8.881 231,841 +0.01(+0.10%)
Apr 26, 2021 8.711 8.890 8.608 8.873 375,839 +0.11(+1.27%)
Apr 23, 2021 8.591 8.881 8.498 8.762 249,306 +0.09(+1.08%)
Apr 22, 2021 8.668 8.881 8.583 8.668 488,872 -0.13(-1.45%)
Apr 21, 2021 8.890 8.941 8.370 8.796 1,413,222 -0.37(-4.00%)
Apr 20, 2021 9.479 9.581 9.018 9.163 185,904 -0.37(-3.85%)
Apr 19, 2021 9.462 9.683 9.385 9.530 199,324 -0.03(-0.27%)
Apr 16, 2021 9.905 9.973 9.521 9.555 284,704 -0.26(-2.61%)
Apr 15, 2021 10.02 10.02 9.590 9.811 149,007 -0.19(-1.88%)
Apr 14, 2021 9.590 10.29 9.573 9.999 251,784 +0.40(+4.18%)
Apr 13, 2021 9.777 9.777 9.479 9.598 288,448 -0.21(-2.17%)
Apr 12, 2021 10.03 10.18 9.752 9.811 207,465 -0.20(-2.04%)
Apr 09, 2021 10.21 10.40 9.982 10.02 287,517 -0.49(-4.63%)
Apr 08, 2021 10.37 10.55 9.982 10.50 249,591 +0.14(+1.32%)
Apr 07, 2021 10.49 10.68 10.31 10.37 364,894 -0.11(-1.06%)
Apr 06, 2021 10.56 10.87 10.45 10.48 172,628 -0.07(-0.65%)
Apr 05, 2021 10.96 10.99 10.26 10.55 378,142 -0.39(-3.59%)
Apr 01, 2021 10.49 10.95 10.37 10.94 252,471 +0.47(+4.48%)
Mar 31, 2021 10.49 10.58 10.32 10.47 309,949 +0.01(+0.08%)
Mar 30, 2021 10.54 10.68 10.38 10.46 238,094 -0.16(-1.53%)
Mar 29, 2021 11.20 11.37 10.61 10.62 199,873 -0.53(-4.74%)
Mar 26, 2021 11.16 11.26 10.94 11.15 304,278 +0.16(+1.48%)
Mar 25, 2021 10.85 11.07 10.20 10.99 406,289 +0.05(+0.47%)
Mar 24, 2021 10.91 11.28 10.82 10.94 474,596 +0.12(+1.10%)
Mar 23, 2021 10.43 11.08 10.39 10.82 1,129,198 +0.10(+0.95%)
Mar 22, 2021 11.05 11.09 10.45 10.72 484,418 -0.40(-3.61%)
Mar 19, 2021 12.37 12.40 11.10 11.12 799,728 -1.25(-10.14%)
Mar 18, 2021 12.64 12.86 12.37 12.37 1,545,357 -0.25(-1.96%)
Mar 17, 2021 12.25 12.63 12.04 12.62 495,593 +0.25(+2.00%)
Mar 16, 2021 12.35 12.65 11.92 12.37 1,196,011 -0.22(-1.76%)
Mar 15, 2021 12.45 12.63 11.94 12.59 686,711 +0.12(+0.96%)
Mar 12, 2021 12.32 12.49 12.04 12.47 712,288 +0.24(+1.99%)
Mar 11, 2021 11.87 12.45 11.74 12.23 828,642 +0.36(+3.00%)
Mar 10, 2021 11.43 11.94 11.27 11.87 712,305 +0.62(+5.49%)
Mar 09, 2021 11.26 11.27 10.90 11.26 1,206,641 +0.01(+0.08%)
Mar 08, 2021 10.92 11.28 10.66 11.25 543,165 +0.44(+4.08%)
Mar 05, 2021 10.43 10.86 10.16 10.81 736,043 +0.79(+7.86%)
Mar 04, 2021 9.723 10.08 9.469 10.02 594,932 +0.30(+3.05%)
Mar 03, 2021 9.909 10.21 9.715 9.723 390,991 -0.13(-1.29%)
Mar 02, 2021 10.34 10.45 9.833 9.850 497,923 -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.