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, 2023 10.07 10.43 9.923 10.36 445,544 +0.58(+5.91%)
Jul 28, 2023 8.814 10.60 8.814 9.781 905,343 +1.07(+12.30%)
Jul 27, 2023 8.975 9.165 8.701 8.710 302,476 -0.28(-3.16%)
Jul 26, 2023 9.061 9.250 8.985 8.994 258,282 -0.10(-1.15%)
Jul 25, 2023 9.137 9.148 9.004 9.099 129,632 -0.02(-0.21%)
Jul 24, 2023 9.051 9.241 9.037 9.118 155,095 +0.11(+1.26%)
Jul 21, 2023 9.070 9.160 8.957 9.004 147,937 -0.02(-0.21%)
Jul 20, 2023 9.137 9.147 8.975 9.023 141,777 +0.00(+0.00%)
Jul 19, 2023 8.957 9.129 8.938 9.023 114,430 +0.13(+1.49%)
Jul 18, 2023 8.814 9.004 8.729 8.890 129,803 +0.15(+1.74%)
Jul 17, 2023 8.625 8.833 8.625 8.739 124,896 +0.08(+0.88%)
Jul 14, 2023 8.739 8.786 8.558 8.663 108,518 -0.03(-0.33%)
Jul 13, 2023 8.615 8.748 8.530 8.691 130,016 +0.11(+1.33%)
Jul 12, 2023 8.653 8.653 8.483 8.577 135,071 +0.11(+1.34%)
Jul 11, 2023 8.435 8.525 8.340 8.464 91,974 +0.10(+1.25%)
Jul 10, 2023 8.378 8.464 8.293 8.359 159,400 +0.02(+0.23%)
Jul 07, 2023 7.762 8.378 7.762 8.340 288,367 +0.60(+7.71%)
Jul 06, 2023 7.772 7.838 7.516 7.743 167,293 -0.09(-1.21%)
Jul 05, 2023 8.018 8.018 7.819 7.838 152,500 -0.16(-2.01%)
Jul 03, 2023 7.942 8.047 7.905 7.999 54,142 +0.10(+1.32%)
Jun 30, 2023 7.971 8.009 7.848 7.895 134,844 -0.01(-0.12%)
Jun 29, 2023 7.715 7.914 7.683 7.904 123,128 +0.28(+3.73%)
Jun 28, 2023 7.715 7.715 7.549 7.620 132,215 -0.09(-1.23%)
Jun 27, 2023 7.592 7.739 7.582 7.715 198,580 +0.09(+1.12%)
Jun 26, 2023 7.440 7.743 7.440 7.630 176,318 +0.16(+2.16%)
Jun 23, 2023 7.563 7.606 7.440 7.469 1,361,449 -0.26(-3.31%)
Jun 22, 2023 7.535 7.805 7.412 7.724 301,902 +0.09(+1.12%)
Jun 21, 2023 7.705 7.838 7.639 7.639 179,800 -0.11(-1.47%)
Jun 20, 2023 7.734 7.876 7.554 7.753 136,947 -0.09(-1.21%)
Jun 16, 2023 8.122 8.141 7.762 7.848 304,795 -0.21(-2.59%)
Jun 15, 2023 7.876 8.094 7.876 8.056 261,516 +0.18(+2.29%)
Jun 14, 2023 8.104 8.208 7.848 7.876 251,420 -0.16(-2.00%)
Jun 13, 2023 7.829 8.210 7.829 8.037 244,225 +0.25(+3.16%)
Jun 12, 2023 7.772 7.942 7.696 7.791 189,610 -0.13(-1.67%)
Jun 09, 2023 8.037 8.132 7.904 7.923 142,836 -0.20(-2.45%)
Jun 08, 2023 8.056 8.141 7.933 8.122 204,252 -0.01(-0.12%)
Jun 07, 2023 7.800 8.217 7.800 8.132 245,173 +0.41(+5.28%)
Jun 06, 2023 7.431 7.791 7.431 7.724 221,853 +0.15(+2.00%)
Jun 05, 2023 7.668 7.715 7.421 7.573 237,012 -0.05(-0.62%)
Jun 02, 2023 7.190 7.672 7.115 7.620 362,384 +0.63(+8.96%)
Jun 01, 2023 6.872 7.069 6.807 6.994 570,047 +0.14(+2.05%)
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%)
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.