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 )

9.270 +0.010 (+0.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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 12.97 13.32 12.11 12.29 269,928 -0.55(-4.26%)
May 27, 2022 12.50 13.00 12.45 12.84 252,590 +0.23(+1.81%)
May 26, 2022 12.08 12.72 12.08 12.61 1,176,318 +0.58(+4.85%)
May 25, 2022 11.75 12.08 11.57 12.03 295,425 +0.30(+2.57%)
May 24, 2022 11.56 11.88 11.36 11.73 470,804 +0.03(+0.23%)
May 23, 2022 11.57 11.75 11.34 11.70 402,210 +0.16(+1.42%)
May 20, 2022 11.62 11.74 11.35 11.54 230,568 +0.05(+0.40%)
May 19, 2022 11.08 11.91 11.08 11.49 410,399 +0.09(+0.80%)
May 18, 2022 11.65 11.91 11.21 11.40 277,242 -0.16(-1.42%)
May 17, 2022 11.74 11.86 11.55 11.56 321,821 +0.00(+0.00%)
May 16, 2022 11.15 11.66 11.15 11.56 397,609 +0.51(+4.62%)
May 13, 2022 10.76 11.20 10.74 11.05 266,385 +0.46(+4.30%)
May 12, 2022 10.49 10.75 10.22 10.60 218,188 +0.04(+0.35%)
May 11, 2022 10.91 11.29 10.55 10.56 243,951 -0.18(-1.70%)
May 10, 2022 10.36 11.07 10.22 10.74 341,310 +0.86(+8.67%)
May 09, 2022 10.96 10.96 9.831 9.885 356,275 -1.29(-11.58%)
May 06, 2022 11.38 11.41 11.05 11.18 221,293 -0.03(-0.24%)
May 05, 2022 11.52 11.52 10.72 11.21 302,136 -0.26(-2.23%)
May 04, 2022 11.31 11.49 10.90 11.46 605,354 +0.36(+3.20%)
May 03, 2022 10.76 11.31 10.72 11.11 594,015 +0.44(+4.10%)
May 02, 2022 10.29 10.75 10.08 10.67 1,044,825 +0.41(+4.00%)
Apr 29, 2022 10.40 10.67 10.08 10.26 381,059 +0.53(+5.44%)
Apr 28, 2022 9.603 9.922 9.320 9.730 161,082 +0.17(+1.81%)
Apr 27, 2022 9.375 9.694 9.101 9.557 149,391 +0.18(+1.95%)
Apr 26, 2022 9.265 9.712 9.265 9.375 213,017 +0.07(+0.78%)
Apr 25, 2022 9.484 9.539 8.846 9.302 280,227 -0.61(-6.16%)
Apr 22, 2022 10.10 10.44 9.822 9.913 257,458 -0.31(-3.03%)
Apr 21, 2022 10.73 10.76 10.08 10.22 239,497 -0.47(-4.35%)
Apr 20, 2022 10.55 10.76 10.22 10.69 295,375 +0.20(+1.91%)
Apr 19, 2022 10.32 10.67 10.15 10.49 216,914 +0.12(+1.14%)
Apr 18, 2022 10.44 10.72 10.21 10.37 542,369 -0.02(-0.18%)
Apr 14, 2022 10.37 10.50 10.20 10.39 150,521 +0.03(+0.26%)
Apr 13, 2022 10.27 10.49 10.16 10.36 221,053 +0.26(+2.53%)
Apr 12, 2022 9.931 10.27 9.931 10.10 148,100 +0.31(+3.17%)
Apr 11, 2022 9.995 10.01 9.712 9.794 143,033 -0.26(-2.63%)
Apr 08, 2022 9.794 10.20 9.739 10.06 225,071 +0.30(+3.08%)
Apr 07, 2022 9.876 9.967 9.575 9.758 150,784 -0.07(-0.74%)
Apr 06, 2022 10.10 10.18 9.739 9.831 198,501 -0.18(-1.82%)
Apr 05, 2022 10.37 10.60 9.986 10.01 205,166 -0.36(-3.43%)
Apr 04, 2022 10.47 10.54 10.08 10.37 207,859 -0.04(-0.35%)
Apr 01, 2022 10.23 10.57 10.22 10.41 170,964 +0.11(+1.06%)
Mar 31, 2022 9.840 10.37 9.840 10.30 319,616 +0.33(+3.29%)
Mar 30, 2022 10.08 10.33 9.922 9.967 224,436 -0.06(-0.64%)
Mar 29, 2022 9.822 10.13 9.502 10.03 337,112 +0.04(+0.36%)
Mar 28, 2022 10.72 10.72 9.922 9.995 305,349 -0.93(-8.51%)
Mar 25, 2022 10.59 11.03 10.55 10.93 362,973 +0.21(+1.96%)
Mar 24, 2022 10.87 10.94 10.69 10.72 193,243 -0.16(-1.43%)
Mar 23, 2022 10.70 10.97 10.67 10.87 276,514 +0.40(+3.83%)
Mar 22, 2022 10.68 10.82 10.29 10.47 218,207 -0.14(-1.29%)
Mar 21, 2022 10.30 10.74 10.30 10.61 260,511 +0.42(+4.12%)
Mar 18, 2022 10.39 10.39 9.958 10.19 433,751 -0.14(-1.33%)
Mar 17, 2022 10.27 10.49 10.08 10.32 379,941 +0.13(+1.25%)
Mar 16, 2022 9.594 10.21 9.566 10.20 635,292 +0.59(+6.17%)
Mar 15, 2022 9.238 9.667 9.147 9.603 310,069 -0.03(-0.28%)
Mar 14, 2022 9.557 9.689 9.056 9.630 392,589 -0.14(-1.40%)
Mar 11, 2022 9.931 10.10 9.594 9.767 193,153 -0.36(-3.51%)
Mar 10, 2022 9.986 10.31 10.12 275,454 +0.22(+2.21%)
Mar 09, 2022 9.885 10.02 9.502 9.904 517,571 -0.30(-2.95%)
Mar 08, 2022 9.867 10.30 9.539 10.20 742,829 +0.54(+5.57%)
Mar 07, 2022 9.575 10.07 9.484 9.667 651,476 +0.24(+2.51%)
Mar 04, 2022 8.973 9.429 8.973 9.429 763,180 +0.36(+3.97%)
Mar 03, 2022 8.844 9.114 8.781 9.069 326,389 +0.06(+0.70%)
Mar 02, 2022 8.871 9.069 8.708 9.006 226,495 +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.