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 )

8.150 -0.170 (-2.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 5.689 5.840 5.689 5.822 118,040 +0.12(+2.18%)
Dec 30, 2021 5.671 5.742 5.600 5.698 325,790 +0.00(+0.00%)
Dec 29, 2021 5.805 5.805 5.627 5.698 205,871 -0.11(-1.84%)
Dec 28, 2021 5.787 5.894 5.760 5.805 208,094 +0.02(+0.31%)
Dec 27, 2021 5.902 5.902 5.671 5.787 214,862 -0.10(-1.66%)
Dec 23, 2021 6.009 6.045 5.849 5.885 103,617 -0.08(-1.34%)
Dec 22, 2021 5.947 6.080 5.840 5.965 142,483 -0.02(-0.30%)
Dec 21, 2021 5.805 6.045 5.805 5.982 254,568 +0.24(+4.18%)
Dec 20, 2021 5.654 5.778 5.458 5.742 168,418 +0.00(+0.00%)
Dec 17, 2021 5.787 5.858 5.600 5.742 275,473 -0.06(-1.07%)
Dec 16, 2021 5.671 5.974 5.671 5.805 248,287 +0.15(+2.67%)
Dec 15, 2021 5.636 5.716 5.431 5.654 239,511 -0.01(-0.16%)
Dec 14, 2021 5.805 5.974 5.645 5.662 291,355 -0.20(-3.34%)
Dec 13, 2021 6.009 6.134 5.831 5.858 221,595 -0.26(-4.22%)
Dec 10, 2021 6.045 6.142 5.876 6.116 355,498 +0.12(+1.93%)
Dec 09, 2021 5.982 6.018 5.787 6.000 219,327 +0.09(+1.50%)
Dec 08, 2021 5.947 5.965 5.831 5.911 225,981 +0.04(+0.76%)
Dec 07, 2021 5.796 6.027 5.796 5.867 295,778 +0.13(+2.33%)
Dec 06, 2021 5.627 5.840 5.520 5.734 342,247 +0.11(+1.98%)
Dec 03, 2021 5.963 5.972 5.570 5.622 453,645 -0.26(-4.46%)
Dec 02, 2021 5.666 5.928 5.586 5.885 165,464 +0.22(+3.86%)
Dec 01, 2021 6.182 6.182 5.649 5.666 301,043 -0.31(-5.26%)
Nov 30, 2021 5.806 6.033 5.727 5.981 252,198 +0.01(+0.15%)
Nov 29, 2021 6.077 6.165 5.928 5.972 218,763 +0.06(+1.04%)
Nov 26, 2021 5.893 6.012 5.640 5.911 203,724 -0.31(-5.06%)
Nov 24, 2021 6.095 6.348 6.068 6.226 141,523 +0.17(+2.89%)
Nov 23, 2021 6.033 6.269 6.007 6.051 114,408 +0.10(+1.62%)
Nov 22, 2021 5.832 6.025 5.784 5.955 201,431 +0.17(+2.87%)
Nov 19, 2021 5.902 5.963 5.692 5.789 195,334 -0.24(-3.92%)
Nov 18, 2021 6.261 6.064 5.981 6.025 251,004 -0.24(-3.77%)
Nov 17, 2021 6.523 6.559 6.252 6.261 200,648 -0.32(-4.91%)
Nov 16, 2021 6.567 6.694 6.558 6.584 164,583 -0.03(-0.53%)
Nov 15, 2021 6.680 6.742 6.409 6.619 214,601 -0.05(-0.79%)
Nov 12, 2021 6.908 6.908 6.593 6.672 155,942 -0.20(-2.93%)
Nov 11, 2021 6.960 7.013 6.829 6.873 106,112 -0.08(-1.13%)
Nov 10, 2021 7.240 6.951 152,152 -0.36(-4.90%)
Nov 09, 2021 7.310 7.328 7.056 7.310 95,642 -0.07(-0.95%)
Nov 08, 2021 7.424 7.555 7.309 7.380 150,231 +0.06(+0.84%)
Nov 05, 2021 7.415 7.546 7.196 7.319 225,786 -0.03(-0.36%)
Nov 04, 2021 7.546 7.747 7.310 7.345 164,106 -0.10(-1.41%)
Nov 03, 2021 6.829 7.563 6.829 7.450 279,984 +0.41(+5.84%)
Nov 02, 2021 7.100 7.336 6.864 7.039 446,149 +0.10(+1.51%)
Nov 01, 2021 6.654 7.179 6.637 6.934 348,247 +0.30(+4.48%)
Oct 29, 2021 6.855 6.917 6.584 6.637 226,130 -0.23(-3.31%)
Oct 28, 2021 6.917 7.013 6.855 6.864 148,722 -0.06(-0.88%)
Oct 27, 2021 7.083 7.205 6.908 6.925 144,997 -0.26(-3.65%)
Oct 26, 2021 7.249 7.188 144,367 -0.07(-0.96%)
Oct 25, 2021 7.231 7.529 7.231 7.258 96,642 +0.07(+0.97%)
Oct 22, 2021 7.327 7.371 7.109 7.188 132,304 -0.12(-1.67%)
Oct 21, 2021 7.319 7.389 7.249 7.310 194,067 +0.06(+0.84%)
Oct 20, 2021 7.144 7.258 7.039 7.249 73,909 +0.08(+1.10%)
Oct 19, 2021 6.951 7.179 6.759 7.170 208,794 +0.31(+4.59%)
Oct 18, 2021 7.214 7.284 6.672 6.855 332,100 -0.32(-4.51%)
Oct 15, 2021 7.345 7.362 7.170 7.179 130,948 +0.03(+0.37%)
Oct 14, 2021 7.126 7.293 7.116 7.153 139,966 +0.09(+1.24%)
Oct 13, 2021 7.091 7.122 6.960 7.065 105,515 -0.12(-1.70%)
Oct 12, 2021 7.293 7.415 7.126 7.188 70,015 -0.10(-1.32%)
Oct 11, 2021 7.494 7.564 7.249 7.284 95,967 -0.10(-1.30%)
Oct 08, 2021 7.284 7.476 7.223 7.380 93,460 +0.14(+1.93%)
Oct 07, 2021 6.925 7.327 6.925 7.240 112,204 +0.25(+3.63%)
Oct 06, 2021 7.170 7.188 6.803 6.986 209,216 -0.30(-4.08%)
Oct 05, 2021 7.450 7.520 7.144 7.284 167,182 -0.08(-1.07%)
Oct 04, 2021 7.371 7.599 7.301 7.362 254,789 +0.09(+1.20%)
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.