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 (%)
Jul 31, 2020 5.937 6.126 5.641 5.978 498,517 -0.30(-4.85%)
Jul 30, 2020 6.209 6.415 6.036 6.283 297,435 -0.12(-1.80%)
Jul 29, 2020 6.258 6.415 6.126 6.398 231,568 +0.16(+2.51%)
Jul 28, 2020 6.423 6.472 6.217 6.242 198,906 -0.21(-3.32%)
Jul 27, 2020 6.522 6.629 6.398 6.456 239,237 -0.04(-0.63%)
Jul 24, 2020 6.579 6.703 6.398 6.497 245,797 -0.08(-1.25%)
Jul 23, 2020 6.299 6.588 6.266 6.579 380,190 +0.26(+4.17%)
Jul 22, 2020 6.192 6.382 6.036 6.316 543,053 +0.04(+0.66%)
Jul 21, 2020 5.871 6.308 5.859 6.275 629,207 +0.52(+9.01%)
Jul 20, 2020 5.814 5.929 5.706 5.756 348,515 -0.16(-2.65%)
Jul 17, 2020 5.995 6.073 5.871 5.912 171,111 -0.05(-0.83%)
Jul 16, 2020 6.044 6.102 5.879 5.962 359,346 -0.11(-1.76%)
Jul 15, 2020 6.085 6.156 5.921 6.069 396,139 +0.17(+2.93%)
Jul 14, 2020 5.599 5.962 5.583 5.896 566,280 +0.26(+4.68%)
Jul 13, 2020 5.756 5.814 5.599 5.632 500,683 -0.05(-0.87%)
Jul 10, 2020 5.517 5.781 5.352 5.682 392,741 +0.09(+1.62%)
Jul 09, 2020 5.953 5.953 5.501 5.591 992,356 -0.39(-6.47%)
Jul 08, 2020 6.159 6.291 5.837 5.978 645,931 -0.16(-2.55%)
Jul 07, 2020 5.937 6.571 5.764 6.135 2,600,305 +0.17(+2.90%)
Jul 06, 2020 6.061 6.069 5.748 5.962 302,264 +0.10(+1.69%)
Jul 02, 2020 6.052 6.151 5.830 5.863 313,926 -0.06(-0.97%)
Jul 01, 2020 6.135 6.209 5.789 5.921 260,219 -0.19(-3.10%)
Jun 30, 2020 5.929 6.176 5.838 6.110 500,152 +0.16(+2.77%)
Jun 29, 2020 5.863 6.118 5.814 5.945 537,844 +0.08(+1.40%)
Jun 26, 2020 5.706 5.863 5.443 5.863 1,520,689 +0.07(+1.14%)
Jun 25, 2020 5.566 5.830 5.566 5.797 315,725 +0.16(+2.77%)
Jun 24, 2020 6.011 6.011 5.558 5.641 454,602 -0.50(-8.18%)
Jun 23, 2020 6.176 6.283 6.052 6.143 601,909 +0.06(+0.95%)
Jun 22, 2020 6.102 6.168 5.855 6.085 463,034 -0.10(-1.60%)
Jun 19, 2020 6.233 6.255 5.846 6.184 1,197,655 +0.15(+2.46%)
Jun 18, 2020 5.797 6.069 5.717 6.036 722,875 +0.12(+2.09%)
Jun 17, 2020 6.225 6.225 5.772 5.912 459,685 -0.24(-3.88%)
Jun 16, 2020 6.217 6.357 5.995 6.151 791,022 +0.26(+4.48%)
Jun 15, 2020 5.731 6.069 5.608 5.888 519,851 -0.17(-2.85%)
Jun 12, 2020 6.184 6.275 5.822 6.061 440,225 +0.25(+4.25%)
Jun 11, 2020 6.110 6.308 5.781 5.814 496,105 -0.73(-11.19%)
Jun 10, 2020 6.909 6.909 6.382 6.546 459,524 -0.36(-5.24%)
Jun 09, 2020 7.197 7.238 6.793 6.909 458,565 -0.55(-7.40%)
Jun 08, 2020 7.123 7.493 7.061 7.460 735,081 +0.73(+10.89%)
Jun 05, 2020 6.670 6.991 6.653 6.728 422,737 +0.40(+6.24%)
Jun 04, 2020 5.953 6.332 5.879 6.332 324,781 +0.25(+4.06%)
Jun 03, 2020 5.929 6.176 5.929 6.085 379,432 +0.26(+4.38%)
Jun 02, 2020 5.665 5.896 5.608 5.830 216,231 +0.26(+4.58%)
Jun 01, 2020 5.558 5.690 5.410 5.575 461,209 -0.05(-0.81%)
May 29, 2020 5.515 5.636 5.231 5.620 1,417,076 +0.06(+1.17%)
May 28, 2020 5.539 5.750 5.360 5.555 676,017 +0.03(+0.59%)
May 27, 2020 5.636 5.725 5.344 5.523 667,655 +0.04(+0.74%)
May 26, 2020 5.296 5.571 5.190 5.482 625,006 +0.45(+8.86%)
May 22, 2020 5.231 5.231 4.923 5.036 242,673 -0.15(-2.97%)
May 21, 2020 5.125 5.271 5.093 5.190 385,219 +0.03(+0.63%)
May 20, 2020 4.890 5.271 4.890 5.158 641,609 +0.41(+8.53%)
May 19, 2020 5.077 5.085 4.736 4.752 466,895 -0.40(-7.72%)
May 18, 2020 4.695 5.182 4.695 5.150 599,545 +0.58(+12.79%)
May 15, 2020 4.395 4.586 4.339 4.566 528,382 +0.12(+2.74%)
May 14, 2020 4.387 4.675 4.168 4.444 413,579 +0.13(+3.01%)
May 13, 2020 5.101 5.125 4.103 4.314 984,887 -0.90(-17.26%)
May 12, 2020 5.312 5.393 5.077 5.215 723,004 -0.07(-1.38%)
May 11, 2020 5.490 5.555 5.190 5.287 529,530 -0.36(-6.46%)
May 08, 2020 5.231 5.677 5.190 5.652 473,632 +0.51(+9.94%)
May 07, 2020 5.060 5.336 4.996 5.142 379,879 +0.18(+3.59%)
May 06, 2020 5.263 5.385 4.900 4.963 1,043,001 -0.26(-4.97%)
May 05, 2020 5.555 5.636 5.142 5.223 625,721 -0.09(-1.68%)
May 04, 2020 5.247 5.328 4.971 5.312 528,939 +0.05(+0.92%)
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.