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 )

8.520 +0.020 (+0.24%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 11, 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, 2023 7.031 7.125 6.825 6.853 213,085 -0.32(-4.43%)
May 30, 2023 7.330 7.396 7.106 7.171 178,530 -0.24(-3.28%)
May 26, 2023 7.536 7.536 7.340 7.414 197,231 -0.07(-0.88%)
May 25, 2023 7.573 7.686 7.396 7.480 198,156 -0.23(-3.03%)
May 24, 2023 7.779 7.882 7.700 7.714 214,425 -0.05(-0.60%)
May 23, 2023 7.611 7.845 7.564 7.760 260,597 +0.21(+2.72%)
May 22, 2023 7.396 7.658 7.396 7.555 364,110 +0.13(+1.76%)
May 19, 2023 7.499 7.611 7.396 7.424 253,667 +0.04(+0.51%)
May 18, 2023 7.256 7.414 7.143 7.386 376,233 +0.01(+0.13%)
May 17, 2023 7.162 7.396 7.106 7.377 313,664 +0.27(+3.82%)
May 16, 2023 7.190 7.311 7.069 7.106 229,845 -0.09(-1.30%)
May 15, 2023 7.162 7.349 7.162 7.199 345,412 +0.06(+0.79%)
May 12, 2023 7.106 7.321 7.106 7.143 267,471 +0.05(+0.66%)
May 11, 2023 7.218 7.293 7.092 7.097 281,793 -0.22(-3.07%)
May 10, 2023 7.256 7.386 7.181 7.321 373,579 +0.17(+2.35%)
May 09, 2023 7.087 7.316 7.073 7.153 297,607 +0.01(+0.13%)
May 08, 2023 7.256 7.330 7.115 7.143 342,442 -0.02(-0.26%)
May 05, 2023 7.115 7.293 7.115 7.162 343,914 +0.20(+2.82%)
May 04, 2023 6.751 7.031 6.732 6.966 593,016 +0.16(+2.34%)
May 03, 2023 6.741 6.891 6.695 6.807 361,156 +0.05(+0.69%)
May 02, 2023 7.284 7.293 6.685 6.760 672,253 -0.69(-9.28%)
May 01, 2023 7.087 7.541 7.040 7.452 486,361 +0.27(+3.78%)
Apr 28, 2023 6.882 7.218 6.863 7.181 226,672 +0.22(+3.09%)
Apr 27, 2023 7.003 7.083 6.853 6.966 184,615 -0.01(-0.13%)
Apr 26, 2023 7.162 7.218 6.928 6.975 189,306 -0.23(-3.24%)
Apr 25, 2023 7.508 7.508 7.153 7.209 204,691 -0.42(-5.51%)
Apr 24, 2023 7.209 7.686 7.209 7.630 198,610 +0.39(+5.43%)
Apr 21, 2023 7.293 7.461 7.199 7.237 201,199 +0.00(+0.00%)
Apr 20, 2023 7.368 7.517 7.171 7.237 337,244 -0.25(-3.37%)
Apr 19, 2023 7.452 7.620 7.358 7.489 259,872 -0.02(-0.25%)
Apr 18, 2023 7.620 7.620 7.400 7.508 218,825 -0.15(-1.95%)
Apr 17, 2023 7.704 7.751 7.601 7.658 223,999 -0.05(-0.61%)
Apr 14, 2023 7.854 7.859 7.662 7.704 152,518 -0.08(-1.08%)
Apr 13, 2023 7.760 7.835 7.714 7.788 151,509 +0.02(+0.24%)
Apr 12, 2023 7.929 7.929 7.742 7.770 142,208 -0.11(-1.42%)
Apr 11, 2023 7.947 8.097 7.854 7.882 240,696 -0.03(-0.35%)
Apr 10, 2023 7.845 8.041 7.845 7.910 175,933 +0.04(+0.48%)
Apr 06, 2023 7.938 8.106 7.863 7.873 129,157 -0.07(-0.94%)
Apr 05, 2023 8.041 8.106 7.873 7.947 167,550 -0.14(-1.73%)
Apr 04, 2023 8.331 8.331 7.938 8.088 218,732 -0.21(-2.48%)
Apr 03, 2023 8.649 8.695 8.200 8.293 450,008 +0.31(+3.86%)
Mar 31, 2023 7.929 7.994 7.704 7.985 435,054 +0.12(+1.55%)
Mar 30, 2023 8.153 8.272 7.854 7.863 389,806 -0.07(-0.83%)
Mar 29, 2023 8.041 8.041 7.826 7.929 417,802 -0.04(-0.47%)
Mar 28, 2023 7.863 8.064 7.863 7.966 314,128 +0.07(+0.95%)
Mar 27, 2023 7.742 7.952 7.667 7.891 590,905 +0.26(+3.43%)
Mar 24, 2023 7.527 7.732 7.480 7.630 366,105 -0.03(-0.37%)
Mar 23, 2023 7.620 7.891 7.545 7.658 485,162 +0.13(+1.74%)
Mar 22, 2023 7.732 7.966 7.517 7.527 661,825 -0.23(-3.01%)
Mar 21, 2023 7.798 8.237 7.751 7.760 548,695 +0.17(+2.22%)
Mar 20, 2023 7.321 7.901 7.293 7.592 504,433 +0.29(+3.97%)
Mar 17, 2023 7.910 7.910 7.293 7.302 924,054 -0.68(-8.55%)
Mar 16, 2023 7.854 8.153 7.555 7.985 452,467 -0.17(-2.06%)
Mar 15, 2023 8.162 8.275 7.975 8.153 592,963 -0.43(-5.01%)
Mar 14, 2023 8.555 8.850 8.471 8.583 366,515 +0.23(+2.80%)
Mar 13, 2023 8.415 8.864 8.256 8.349 399,802 -0.36(-4.18%)
Mar 10, 2023 8.834 9.130 8.686 8.714 416,565 -0.18(-2.08%)
Mar 09, 2023 9.342 9.416 8.880 8.899 319,656 -0.35(-3.80%)
Mar 08, 2023 9.222 9.389 9.185 9.250 333,116 +0.03(+0.30%)
Mar 07, 2023 9.185 9.315 9.139 9.222 250,405 +0.00(+0.00%)
Mar 06, 2023 9.278 9.370 9.172 9.222 327,224 -0.13(-1.38%)
Mar 03, 2023 9.158 9.573 9.065 9.352 699,870 +0.59(+6.75%)
Mar 02, 2023 8.428 8.834 8.391 8.760 223,269 +0.30(+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.