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 )

8.305 -0.185 (-2.18%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 9.893 10.16 9.680 9.856 418,241 -0.38(-3.72%)
Jun 29, 2022 10.62 10.64 9.983 10.24 214,162 -0.20(-1.91%)
Jun 28, 2022 10.64 10.64 10.21 10.44 592,813 +0.06(+0.61%)
Jun 27, 2022 10.22 10.50 10.06 10.37 258,974 +0.37(+3.71%)
Jun 24, 2022 9.711 10.19 9.675 10.00 1,289,500 +0.43(+4.55%)
Jun 23, 2022 9.983 10.04 9.322 9.567 421,178 -0.36(-3.65%)
Jun 22, 2022 10.27 10.35 9.893 9.929 376,640 -0.92(-8.51%)
Jun 21, 2022 10.13 11.06 9.987 10.85 469,540 +0.94(+9.51%)
Jun 17, 2022 11.48 11.48 9.893 9.911 567,783 -1.57(-13.65%)
Jun 16, 2022 11.54 11.69 11.03 11.48 548,304 -0.38(-3.21%)
Jun 15, 2022 11.95 12.47 11.80 11.86 1,150,043 +0.08(+0.69%)
Jun 14, 2022 11.61 11.83 11.39 11.78 727,013 +0.34(+2.93%)
Jun 13, 2022 12.07 12.07 11.30 11.44 297,435 -1.06(-8.48%)
Jun 10, 2022 11.92 12.55 11.67 12.50 513,134 +0.43(+3.60%)
Jun 09, 2022 12.72 12.72 11.95 12.07 349,345 -0.78(-6.06%)
Jun 08, 2022 13.06 13.13 12.59 12.85 266,741 -0.06(-0.49%)
Jun 07, 2022 12.79 13.07 12.57 12.91 252,128 +0.15(+1.21%)
Jun 06, 2022 12.68 12.89 12.45 12.76 330,497 +0.18(+1.40%)
Jun 03, 2022 12.50 12.76 12.41 12.58 317,316 +0.05(+0.43%)
Jun 02, 2022 12.61 12.70 12.19 12.52 245,911 -0.12(-0.92%)
Jun 01, 2022 12.27 12.73 12.25 12.64 250,973 +0.52(+4.30%)
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%)
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.