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 )

8.340 -0.080 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.355 4.525 4.128 4.258 829,211 +0.00(+0.00%)
Mar 30, 2020 4.412 4.574 4.168 4.258 723,919 -0.19(-4.20%)
Mar 27, 2020 4.225 4.679 4.152 4.444 529,985 -0.11(-2.32%)
Mar 26, 2020 4.477 4.655 4.120 4.550 746,649 +0.21(+4.86%)
Mar 25, 2020 4.379 4.606 3.958 4.339 392,883 -0.04(-0.93%)
Mar 24, 2020 3.876 4.428 3.779 4.379 814,093 +0.69(+18.68%)
Mar 23, 2020 3.893 4.095 3.649 3.690 480,666 -0.23(-5.80%)
Mar 20, 2020 4.103 4.185 3.779 3.917 929,755 -0.14(-3.40%)
Mar 19, 2020 4.258 4.533 4.047 4.055 775,083 -0.11(-2.72%)
Mar 18, 2020 4.306 4.533 4.136 4.168 829,257 -0.44(-9.51%)
Mar 17, 2020 4.217 4.732 3.933 4.606 763,298 +0.45(+10.72%)
Mar 16, 2020 4.006 4.347 3.893 4.160 794,720 -0.19(-4.38%)
Mar 13, 2020 4.383 4.420 3.882 4.351 850,014 +0.29(+7.04%)
Mar 12, 2020 4.542 4.585 3.977 4.064 1,028,110 -0.81(-16.64%)
Mar 11, 2020 5.297 5.528 4.820 4.876 1,604,843 -0.80(-14.03%)
Mar 10, 2020 6.204 6.255 5.401 5.671 1,717,164 -0.22(-3.78%)
Mar 09, 2020 6.673 6.673 5.170 5.894 1,138,323 -1.86(-24.00%)
Mar 06, 2020 7.866 8.010 7.588 7.755 710,712 -0.40(-4.88%)
Mar 05, 2020 8.185 8.582 8.073 8.153 619,074 -0.29(-3.39%)
Mar 04, 2020 8.368 8.578 8.153 8.439 617,144 +0.17(+2.12%)
Mar 03, 2020 8.503 8.718 8.057 8.264 993,348 -0.29(-3.44%)
Mar 02, 2020 8.535 8.590 8.209 8.558 604,566 +0.13(+1.51%)
Feb 28, 2020 8.129 8.519 8.113 8.431 943,929 +0.04(+0.47%)
Feb 27, 2020 8.988 9.040 8.352 8.391 1,066,323 -0.86(-9.29%)
Feb 26, 2020 9.418 9.600 9.227 9.250 795,261 -0.17(-1.77%)
Feb 25, 2020 10.05 10.05 9.386 9.418 635,418 -0.60(-6.03%)
Feb 24, 2020 10.03 10.13 9.887 10.02 465,745 -0.41(-3.89%)
Feb 21, 2020 10.34 10.54 10.21 10.43 439,150 +0.00(+0.00%)
Feb 20, 2020 10.58 10.99 10.40 10.43 870,652 -0.29(-2.74%)
Feb 19, 2020 10.21 11.32 10.02 10.72 1,324,029 +0.79(+7.93%)
Feb 18, 2020 9.815 9.958 9.716 9.935 595,597 +0.13(+1.30%)
Feb 14, 2020 9.656 9.815 9.593 9.807 469,198 +0.19(+1.99%)
Feb 13, 2020 9.433 9.839 9.425 9.616 452,002 +0.11(+1.17%)
Feb 12, 2020 9.569 9.640 9.370 9.505 602,461 +0.10(+1.10%)
Feb 11, 2020 9.433 9.553 9.378 9.402 336,411 +0.06(+0.60%)
Feb 10, 2020 9.370 9.624 9.314 9.346 559,242 -0.14(-1.43%)
Feb 07, 2020 9.394 9.545 9.330 9.481 416,646 -0.02(-0.17%)
Feb 06, 2020 9.577 9.672 9.386 9.497 491,160 -0.05(-0.50%)
Feb 05, 2020 9.545 9.545 9.346 9.545 683,948 +0.16(+1.69%)
Feb 04, 2020 9.640 9.704 9.362 9.386 444,026 -0.02(-0.25%)
Feb 03, 2020 9.203 9.465 9.151 9.410 1,043,864 +0.24(+2.60%)
Jan 31, 2020 9.314 9.513 9.147 9.171 609,631 -0.21(-2.21%)
Jan 30, 2020 9.330 9.593 9.298 9.378 695,028 -0.14(-1.42%)
Jan 29, 2020 9.720 9.887 9.489 9.513 514,677 -0.19(-1.97%)
Jan 28, 2020 9.712 9.783 9.648 9.704 518,848 +0.10(+1.08%)
Jan 27, 2020 9.664 9.791 9.593 9.600 637,030 -0.34(-3.44%)
Jan 24, 2020 9.998 10.06 9.879 9.942 325,622 -0.10(-0.95%)
Jan 23, 2020 10.14 10.20 9.935 10.04 355,641 -0.26(-2.55%)
Jan 22, 2020 10.36 10.39 10.16 10.30 430,198 -0.12(-1.14%)
Jan 21, 2020 10.53 10.66 10.40 10.42 425,942 -0.25(-2.38%)
Jan 17, 2020 10.88 10.88 10.65 10.67 337,566 -0.10(-0.96%)
Jan 16, 2020 10.55 11.05 10.55 10.78 316,422 +0.30(+2.89%)
Jan 15, 2020 10.63 10.63 10.40 10.48 458,146 -0.19(-1.79%)
Jan 14, 2020 10.61 10.85 10.52 10.67 544,447 +0.02(+0.22%)
Jan 13, 2020 10.83 10.87 10.59 10.64 357,105 -0.19(-1.76%)
Jan 10, 2020 11.04 11.08 10.81 10.83 374,906 -0.28(-2.51%)
Jan 09, 2020 11.30 11.30 11.06 11.11 273,843 -0.10(-0.92%)
Jan 08, 2020 11.38 11.60 11.20 11.22 486,004 -0.23(-2.02%)
Jan 07, 2020 11.43 11.61 11.23 11.45 537,458 -0.05(-0.42%)
Jan 06, 2020 11.14 11.62 11.10 11.49 704,928 +0.35(+3.14%)
Jan 03, 2020 11.30 11.48 11.02 11.14 338,949 +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.