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 )

9.160 +0.250 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 4.417 4.590 4.187 4.318 817,559 +0.00(+0.00%)
Mar 30, 2020 4.475 4.639 4.228 4.318 713,747 -0.19(-4.20%)
Mar 27, 2020 4.285 4.746 4.211 4.507 522,538 -0.11(-2.32%)
Mar 26, 2020 4.540 4.721 4.178 4.614 736,157 +0.21(+4.86%)
Mar 25, 2020 4.442 4.672 4.014 4.401 387,362 -0.04(-0.93%)
Mar 24, 2020 3.932 4.491 3.833 4.442 802,654 +0.70(+18.68%)
Mar 23, 2020 3.948 4.154 3.701 3.742 473,912 -0.23(-5.80%)
Mar 20, 2020 4.162 4.244 3.833 3.973 916,691 -0.14(-3.40%)
Mar 19, 2020 4.318 4.598 4.104 4.113 764,192 -0.12(-2.72%)
Mar 18, 2020 4.368 4.598 4.195 4.228 817,604 -0.44(-9.51%)
Mar 17, 2020 4.277 4.799 3.989 4.672 752,573 +0.45(+10.72%)
Mar 16, 2020 4.063 4.409 3.948 4.220 783,553 -0.19(-4.38%)
Mar 13, 2020 4.445 4.483 3.937 4.413 838,070 +0.29(+7.05%)
Mar 12, 2020 4.606 4.651 4.034 4.122 1,013,664 -0.82(-16.64%)
Mar 11, 2020 5.373 5.607 4.889 4.945 1,582,292 -0.81(-14.03%)
Mar 10, 2020 6.293 6.344 5.478 5.752 1,693,035 -0.23(-3.78%)
Mar 09, 2020 6.769 6.769 5.244 5.978 1,122,328 -1.89(-24.00%)
Mar 06, 2020 7.979 8.124 7.696 7.866 700,726 -0.40(-4.88%)
Mar 05, 2020 8.301 8.705 8.188 8.269 610,375 -0.29(-3.39%)
Mar 04, 2020 8.487 8.701 8.269 8.559 608,472 +0.18(+2.12%)
Mar 03, 2020 8.624 8.842 8.172 8.382 979,390 -0.30(-3.44%)
Mar 02, 2020 8.656 8.713 8.325 8.680 596,071 +0.13(+1.51%)
Feb 28, 2020 8.245 8.640 8.229 8.551 930,665 +0.04(+0.47%)
Feb 27, 2020 9.116 9.169 8.471 8.511 1,051,339 -0.87(-9.29%)
Feb 26, 2020 9.552 9.737 9.358 9.382 784,087 -0.17(-1.77%)
Feb 25, 2020 10.19 10.19 9.519 9.552 626,489 -0.61(-6.03%)
Feb 24, 2020 10.17 10.28 10.03 10.16 459,200 -0.41(-3.89%)
Feb 21, 2020 10.49 10.69 10.36 10.58 432,980 +0.00(+0.00%)
Feb 20, 2020 10.73 11.15 10.55 10.58 858,418 -0.30(-2.74%)
Feb 19, 2020 10.35 11.48 10.16 10.87 1,305,424 +0.80(+7.93%)
Feb 18, 2020 9.955 10.10 9.854 10.08 587,227 +0.13(+1.30%)
Feb 14, 2020 9.794 9.955 9.729 9.947 462,605 +0.19(+1.99%)
Feb 13, 2020 9.568 9.979 9.560 9.753 445,651 +0.11(+1.17%)
Feb 12, 2020 9.705 9.778 9.503 9.640 593,995 +0.10(+1.10%)
Feb 11, 2020 9.568 9.689 9.511 9.536 331,684 +0.06(+0.60%)
Feb 10, 2020 9.503 9.761 9.447 9.479 551,384 -0.14(-1.43%)
Feb 07, 2020 9.528 9.681 9.463 9.616 410,791 -0.02(-0.17%)
Feb 06, 2020 9.713 9.810 9.519 9.632 484,258 -0.05(-0.50%)
Feb 05, 2020 9.681 9.681 9.479 9.681 674,338 +0.16(+1.69%)
Feb 04, 2020 9.778 9.842 9.495 9.519 437,787 -0.02(-0.25%)
Feb 03, 2020 9.334 9.600 9.281 9.544 1,029,196 +0.24(+2.60%)
Jan 31, 2020 9.447 9.649 9.277 9.302 601,065 -0.21(-2.21%)
Jan 30, 2020 9.463 9.729 9.431 9.511 685,262 -0.14(-1.42%)
Jan 29, 2020 9.858 10.03 9.624 9.649 507,445 -0.19(-1.97%)
Jan 28, 2020 9.850 9.923 9.786 9.842 511,557 +0.10(+1.08%)
Jan 27, 2020 9.802 9.931 9.729 9.737 628,079 -0.35(-3.44%)
Jan 24, 2020 10.14 10.21 10.02 10.08 321,047 -0.10(-0.95%)
Jan 23, 2020 10.29 10.34 10.08 10.18 350,644 -0.27(-2.55%)
Jan 22, 2020 10.50 10.54 10.30 10.45 424,153 -0.12(-1.14%)
Jan 21, 2020 10.68 10.81 10.55 10.57 419,957 -0.26(-2.38%)
Jan 17, 2020 11.04 11.04 10.80 10.83 332,823 -0.10(-0.96%)
Jan 16, 2020 10.71 11.21 10.71 10.93 311,976 +0.31(+2.89%)
Jan 15, 2020 10.78 10.78 10.54 10.62 451,708 -0.19(-1.79%)
Jan 14, 2020 10.76 11.00 10.66 10.82 536,797 +0.02(+0.22%)
Jan 13, 2020 10.99 11.03 10.75 10.79 352,087 -0.19(-1.76%)
Jan 10, 2020 11.20 11.24 10.96 10.99 369,638 -0.28(-2.51%)
Jan 09, 2020 11.46 11.46 11.21 11.27 269,995 -0.10(-0.92%)
Jan 08, 2020 11.54 11.76 11.36 11.38 479,175 -0.23(-2.01%)
Jan 07, 2020 11.59 11.78 11.39 11.61 529,906 -0.05(-0.42%)
Jan 06, 2020 11.30 11.79 11.26 11.66 695,023 +0.35(+3.14%)
Jan 03, 2020 11.46 11.64 11.17 11.30 334,186 +0.01(+0.07%)
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.