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 (%)
Sep 30, 2020 5.516 5.575 5.224 5.299 302,843 -0.20(-3.65%)
Sep 29, 2020 5.357 5.508 5.265 5.499 512,264 +0.10(+1.86%)
Sep 28, 2020 5.249 5.525 5.249 5.399 405,251 +0.23(+4.53%)
Sep 25, 2020 5.174 5.240 5.094 5.165 200,409 -0.03(-0.48%)
Sep 24, 2020 5.182 5.366 5.098 5.190 398,798 +0.00(+0.00%)
Sep 23, 2020 5.399 5.433 5.140 5.190 385,674 -0.21(-3.87%)
Sep 22, 2020 5.516 5.575 5.199 5.399 598,348 -0.13(-2.27%)
Sep 21, 2020 5.441 5.533 5.291 5.525 386,877 -0.08(-1.34%)
Sep 18, 2020 5.834 5.926 5.575 5.600 654,831 -0.22(-3.74%)
Sep 17, 2020 5.725 5.884 5.654 5.817 580,900 +0.00(+0.00%)
Sep 16, 2020 5.558 5.884 5.466 5.817 761,794 +0.33(+6.10%)
Sep 15, 2020 5.491 5.687 5.474 5.483 276,201 +0.00(+0.00%)
Sep 14, 2020 5.558 5.562 5.341 5.483 347,588 -0.07(-1.20%)
Sep 11, 2020 5.800 5.800 5.516 5.550 249,584 -0.23(-3.91%)
Sep 10, 2020 6.051 6.068 5.767 5.775 324,179 -0.28(-4.56%)
Sep 09, 2020 6.168 6.277 6.026 6.051 346,265 -0.08(-1.23%)
Sep 08, 2020 6.202 6.285 5.993 6.126 345,458 -0.20(-3.17%)
Sep 04, 2020 6.452 6.465 6.243 6.327 270,642 +0.09(+1.41%)
Sep 03, 2020 6.231 6.359 6.140 6.239 259,654 -0.05(-0.79%)
Sep 02, 2020 6.346 6.388 6.264 6.289 217,374 -0.09(-1.42%)
Sep 01, 2020 6.462 6.470 6.297 6.379 256,712 -0.03(-0.51%)
Aug 31, 2020 6.585 6.585 6.363 6.412 614,272 -0.19(-2.87%)
Aug 28, 2020 6.445 6.618 6.355 6.602 233,439 +0.21(+3.22%)
Aug 27, 2020 6.437 6.470 6.334 6.396 113,457 -0.02(-0.26%)
Aug 26, 2020 6.519 6.519 6.363 6.412 262,263 -0.04(-0.64%)
Aug 25, 2020 6.552 6.627 6.379 6.453 175,162 -0.05(-0.76%)
Aug 24, 2020 6.280 6.528 6.206 6.503 201,749 +0.31(+5.06%)
Aug 21, 2020 6.239 6.280 6.099 6.190 311,940 -0.12(-1.83%)
Aug 20, 2020 6.264 6.363 6.148 6.305 267,752 -0.08(-1.29%)
Aug 19, 2020 6.412 6.486 6.363 6.388 106,655 -0.05(-0.77%)
Aug 18, 2020 6.594 6.627 6.363 6.437 383,473 -0.20(-2.98%)
Aug 17, 2020 6.618 6.684 6.503 6.635 177,301 -0.02(-0.37%)
Aug 14, 2020 6.503 6.717 6.462 6.659 169,620 +0.07(+1.00%)
Aug 13, 2020 6.552 6.668 6.511 6.594 237,517 -0.16(-2.44%)
Aug 12, 2020 6.816 6.816 6.602 6.758 352,587 +0.08(+1.23%)
Aug 11, 2020 6.800 6.948 6.610 6.676 355,822 -0.01(-0.12%)
Aug 10, 2020 6.486 6.709 6.470 6.684 375,760 +0.23(+3.58%)
Aug 07, 2020 6.256 6.466 6.152 6.453 477,678 +0.18(+2.89%)
Aug 06, 2020 6.429 6.445 6.239 6.272 191,031 -0.11(-1.68%)
Aug 05, 2020 6.107 6.388 6.099 6.379 416,012 +0.36(+6.03%)
Aug 04, 2020 6.074 6.124 5.984 6.017 225,730 -0.07(-1.22%)
Aug 03, 2020 5.984 6.148 5.934 6.091 231,035 +0.11(+1.79%)
Jul 31, 2020 5.942 6.132 5.646 5.984 498,061 -0.30(-4.85%)
Jul 30, 2020 6.214 6.420 6.041 6.289 297,163 -0.12(-1.80%)
Jul 29, 2020 6.264 6.420 6.132 6.404 231,356 +0.16(+2.51%)
Jul 28, 2020 6.429 6.478 6.223 6.247 198,724 -0.21(-3.32%)
Jul 27, 2020 6.528 6.635 6.404 6.462 239,018 -0.04(-0.63%)
Jul 24, 2020 6.585 6.709 6.404 6.503 245,572 -0.08(-1.25%)
Jul 23, 2020 6.305 6.594 6.272 6.585 379,843 +0.26(+4.17%)
Jul 22, 2020 6.198 6.388 6.041 6.322 542,557 +0.04(+0.66%)
Jul 21, 2020 5.877 6.313 5.864 6.280 628,632 +0.52(+9.01%)
Jul 20, 2020 5.819 5.934 5.712 5.761 348,196 -0.16(-2.65%)
Jul 17, 2020 6.000 6.078 5.877 5.918 170,954 -0.05(-0.83%)
Jul 16, 2020 6.050 6.107 5.885 5.967 359,018 -0.11(-1.76%)
Jul 15, 2020 6.091 6.162 5.926 6.074 395,777 +0.17(+2.93%)
Jul 14, 2020 5.605 5.967 5.588 5.901 565,763 +0.26(+4.68%)
Jul 13, 2020 5.761 5.819 5.605 5.637 500,226 -0.05(-0.87%)
Jul 10, 2020 5.522 5.786 5.357 5.687 392,382 +0.09(+1.62%)
Jul 09, 2020 5.959 5.959 5.506 5.596 991,449 -0.39(-6.47%)
Jul 08, 2020 6.165 6.297 5.842 5.984 645,341 -0.16(-2.55%)
Jul 07, 2020 5.942 6.577 5.769 6.140 2,597,930 +0.17(+2.90%)
Jul 06, 2020 6.066 6.074 5.753 5.967 301,988 +0.10(+1.69%)
Jul 02, 2020 6.058 6.157 5.835 5.868 313,639 -0.06(-0.97%)
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.