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 31, 2022 12.79 13.14 11.94 12.12 273,775 -0.54(-4.26%)
May 27, 2022 12.33 12.81 12.27 12.66 256,190 +0.22(+1.81%)
May 26, 2022 11.91 12.54 11.91 12.43 1,193,082 +0.58(+4.85%)
May 25, 2022 11.59 11.91 11.41 11.86 299,636 +0.30(+2.57%)
May 24, 2022 11.40 11.72 11.20 11.56 477,513 +0.03(+0.23%)
May 23, 2022 11.41 11.58 11.18 11.54 407,942 +0.16(+1.42%)
May 20, 2022 11.45 11.57 11.19 11.37 233,854 +0.04(+0.40%)
May 19, 2022 10.92 11.74 10.92 11.33 416,248 +0.09(+0.80%)
May 18, 2022 11.48 11.75 11.05 11.24 281,193 -0.16(-1.42%)
May 17, 2022 11.57 11.69 11.38 11.40 326,407 +0.00(+0.00%)
May 16, 2022 11.00 11.50 11.00 11.40 403,275 +0.50(+4.62%)
May 13, 2022 10.61 11.04 10.59 10.90 270,181 +0.45(+4.30%)
May 12, 2022 10.34 10.60 10.08 10.45 221,297 +0.04(+0.34%)
May 11, 2022 10.75 11.13 10.40 10.41 247,428 -0.18(-1.70%)
May 10, 2022 10.21 10.91 10.08 10.59 346,174 +0.85(+8.67%)
May 09, 2022 10.81 10.81 9.693 9.746 361,352 -1.28(-11.58%)
May 06, 2022 11.22 11.25 10.90 11.02 224,447 -0.03(-0.24%)
May 05, 2022 11.36 11.36 10.56 11.05 306,442 -0.25(-2.23%)
May 04, 2022 11.15 11.33 10.74 11.30 613,982 +0.35(+3.20%)
May 03, 2022 10.61 11.15 10.56 10.95 602,481 +0.43(+4.10%)
May 02, 2022 10.14 10.60 9.936 10.52 1,059,716 +0.40(+4.00%)
Apr 29, 2022 10.25 10.52 9.935 10.12 386,490 +0.52(+5.44%)
Apr 28, 2022 9.468 9.782 9.189 9.594 163,377 +0.17(+1.81%)
Apr 27, 2022 9.243 9.558 8.973 9.423 151,520 +0.18(+1.95%)
Apr 26, 2022 9.135 9.576 9.135 9.243 216,053 +0.07(+0.78%)
Apr 25, 2022 9.351 9.405 8.722 9.171 284,221 -0.60(-6.16%)
Apr 22, 2022 9.953 10.29 9.684 9.773 261,127 -0.31(-3.03%)
Apr 21, 2022 10.58 10.61 9.935 10.08 242,910 -0.46(-4.35%)
Apr 20, 2022 10.40 10.61 10.08 10.54 299,585 +0.20(+1.91%)
Apr 19, 2022 10.18 10.52 10.01 10.34 220,006 +0.12(+1.14%)
Apr 18, 2022 10.29 10.57 10.07 10.22 550,098 -0.02(-0.18%)
Apr 14, 2022 10.22 10.35 10.06 10.24 152,666 +0.03(+0.26%)
Apr 13, 2022 10.12 10.34 10.02 10.21 224,203 +0.25(+2.53%)
Apr 12, 2022 9.791 10.12 9.791 9.962 150,210 +0.31(+3.17%)
Apr 11, 2022 9.854 9.872 9.576 9.657 145,072 -0.26(-2.63%)
Apr 08, 2022 9.657 10.06 9.603 9.917 228,278 +0.30(+3.08%)
Apr 07, 2022 9.738 9.827 9.441 9.621 152,933 -0.07(-0.74%)
Apr 06, 2022 9.953 10.03 9.603 9.693 201,330 -0.18(-1.82%)
Apr 05, 2022 10.22 10.45 9.845 9.872 208,090 -0.35(-3.43%)
Apr 04, 2022 10.32 10.39 9.935 10.22 210,821 -0.04(-0.35%)
Apr 01, 2022 10.09 10.42 10.08 10.26 173,401 +0.11(+1.06%)
Mar 31, 2022 9.702 10.22 9.702 10.15 324,171 +0.32(+3.29%)
Mar 30, 2022 9.935 10.19 9.782 9.827 227,634 -0.06(-0.64%)
Mar 29, 2022 9.684 9.985 9.369 9.890 341,917 +0.04(+0.36%)
Mar 28, 2022 10.56 10.56 9.782 9.854 309,701 -0.92(-8.51%)
Mar 25, 2022 10.44 10.88 10.40 10.77 368,146 +0.21(+1.96%)
Mar 24, 2022 10.72 10.79 10.54 10.56 195,997 -0.15(-1.43%)
Mar 23, 2022 10.55 10.82 10.52 10.72 280,455 +0.40(+3.83%)
Mar 22, 2022 10.53 10.66 10.14 10.32 221,317 -0.13(-1.29%)
Mar 21, 2022 10.16 10.59 10.16 10.46 264,223 +0.41(+4.12%)
Mar 18, 2022 10.24 10.24 9.818 10.04 439,932 -0.13(-1.33%)
Mar 17, 2022 10.12 10.34 9.935 10.18 385,356 +0.13(+1.25%)
Mar 16, 2022 9.459 10.07 9.432 10.05 644,346 +0.58(+6.17%)
Mar 15, 2022 9.108 9.531 9.018 9.468 314,488 -0.03(-0.28%)
Mar 14, 2022 9.423 9.553 8.928 9.495 398,184 -0.13(-1.40%)
Mar 11, 2022 9.791 9.953 9.459 9.630 195,906 -0.35(-3.51%)
Mar 10, 2022 9.845 10.17 9.980 279,379 +0.22(+2.21%)
Mar 09, 2022 9.746 9.881 9.369 9.764 524,947 -0.30(-2.95%)
Mar 08, 2022 9.729 10.15 9.405 10.06 753,415 +0.53(+5.57%)
Mar 07, 2022 9.441 9.926 9.351 9.531 660,761 +0.23(+2.51%)
Mar 04, 2022 8.847 9.297 8.847 9.297 774,056 +0.36(+3.97%)
Mar 03, 2022 8.719 8.986 8.657 8.942 331,040 +0.06(+0.70%)
Mar 02, 2022 8.746 8.942 8.586 8.880 229,723 +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.