Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

11.03 +0.15 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.550 7.805 7.710 105,800 +0.08(+1.05%)
Jan 28, 2022 7.480 7.710 7.360 7.630 120,812 +0.11(+1.46%)
Jan 27, 2022 7.720 7.909 7.390 7.520 95,932 -0.20(-2.59%)
Jan 26, 2022 7.950 8.090 7.620 7.720 108,944 -0.18(-2.28%)
Jan 25, 2022 7.580 8.010 7.370 7.900 97,355 +0.25(+3.27%)
Jan 24, 2022 7.220 7.680 7.040 7.650 156,270 +0.27(+3.66%)
Jan 21, 2022 7.470 7.610 7.300 7.380 178,264 -0.14(-1.86%)
Jan 20, 2022 7.590 7.840 7.510 7.520 138,612 -0.17(-2.21%)
Jan 19, 2022 7.820 7.830 7.560 7.690 85,299 -0.11(-1.41%)
Jan 18, 2022 8.090 8.150 7.730 7.800 130,858 -0.16(-2.01%)
Jan 14, 2022 7.960 0 +0.00(+0.00%)
Jan 13, 2022 7.650 7.980 7.650 7.960 162,936 +0.27(+3.51%)
Jan 12, 2022 7.850 7.870 7.660 7.690 145,082 -0.08(-1.03%)
Jan 11, 2022 7.660 7.840 7.540 7.770 127,287 +0.15(+1.97%)
Jan 10, 2022 7.730 7.740 7.500 7.620 104,289 -0.06(-0.78%)
Jan 07, 2022 7.600 7.780 7.530 7.680 125,158 +0.09(+1.19%)
Jan 06, 2022 7.500 7.700 7.320 7.590 107,318 +0.19(+2.57%)
Jan 05, 2022 7.520 7.860 7.340 7.400 285,216 -0.05(-0.67%)
Jan 04, 2022 7.060 7.520 7.060 7.450 220,500 +0.44(+6.28%)
Jan 03, 2022 6.600 7.035 6.600 7.010 167,413 +0.46(+7.02%)
Dec 31, 2021 6.400 6.570 6.400 6.550 104,928 +0.14(+2.18%)
Dec 30, 2021 6.380 6.460 6.300 6.410 289,601 +0.00(+0.00%)
Dec 29, 2021 6.530 6.530 6.330 6.410 183,003 -0.12(-1.84%)
Dec 28, 2021 6.510 6.630 6.480 6.530 184,979 +0.02(+0.31%)
Dec 27, 2021 6.640 6.640 6.380 6.510 190,995 -0.11(-1.66%)
Dec 23, 2021 6.760 6.800 6.580 6.620 92,107 -0.09(-1.34%)
Dec 22, 2021 6.690 6.840 6.570 6.710 126,656 -0.02(-0.30%)
Dec 21, 2021 6.530 6.800 6.530 6.730 226,290 +0.27(+4.18%)
Dec 20, 2021 6.360 6.500 6.140 6.460 149,710 +0.00(+0.00%)
Dec 17, 2021 6.510 6.590 6.300 6.460 244,873 -0.07(-1.07%)
Dec 16, 2021 6.380 6.720 6.380 6.530 220,707 +0.17(+2.67%)
Dec 15, 2021 6.340 6.430 6.110 6.360 212,906 -0.01(-0.16%)
Dec 14, 2021 6.530 6.720 6.350 6.370 258,991 -0.22(-3.34%)
Dec 13, 2021 6.760 6.900 6.560 6.590 196,980 -0.29(-4.22%)
Dec 10, 2021 6.800 6.910 6.610 6.880 316,009 +0.13(+1.93%)
Dec 09, 2021 6.730 6.770 6.510 6.750 194,964 +0.10(+1.50%)
Dec 08, 2021 6.690 6.710 6.560 6.650 200,879 +0.05(+0.76%)
Dec 07, 2021 6.520 6.780 6.520 6.600 262,923 +0.15(+2.33%)
Dec 06, 2021 6.330 6.570 6.210 6.450 304,230 +0.02(+0.31%)
Dec 03, 2021 6.820 6.830 6.370 6.430 396,668 -0.30(-4.46%)
Dec 02, 2021 6.480 6.780 6.389 6.730 144,682 +0.25(+3.86%)
Dec 01, 2021 7.070 7.070 6.460 6.480 263,233 -0.36(-5.26%)
Nov 30, 2021 6.640 6.900 6.550 6.840 220,523 +0.01(+0.15%)
Nov 29, 2021 6.950 7.050 6.780 6.830 191,287 +0.07(+1.04%)
Nov 26, 2021 6.740 6.875 6.450 6.760 178,137 -0.36(-5.06%)
Nov 24, 2021 6.970 7.260 6.940 7.120 123,748 +0.20(+2.89%)
Nov 23, 2021 6.900 7.170 6.870 6.920 100,039 +0.11(+1.62%)
Nov 22, 2021 6.670 6.890 6.615 6.810 176,132 +0.19(+2.87%)
Nov 19, 2021 6.750 6.820 6.510 6.620 170,801 -0.27(-3.92%)
Nov 18, 2021 7.160 6.935 6.840 6.890 219,479 -0.27(-3.77%)
Nov 17, 2021 7.460 7.501 7.150 7.160 175,447 -0.37(-4.91%)
Nov 16, 2021 7.510 7.655 7.500 7.530 143,912 -0.04(-0.53%)
Nov 15, 2021 7.640 7.710 7.330 7.570 187,648 -0.06(-0.79%)
Nov 12, 2021 7.900 7.900 7.540 7.630 136,356 -0.23(-2.93%)
Nov 11, 2021 7.960 8.020 7.810 7.860 92,785 -0.09(-1.13%)
Nov 10, 2021 8.280 7.950 133,042 -0.41(-4.90%)
Nov 09, 2021 8.360 8.380 8.070 8.360 83,630 -0.08(-0.95%)
Nov 08, 2021 8.490 8.640 8.359 8.440 131,363 +0.07(+0.84%)
Nov 05, 2021 8.480 8.630 8.230 8.370 197,428 -0.03(-0.36%)
Nov 04, 2021 8.630 8.860 8.360 8.400 143,495 -0.12(-1.41%)
Nov 03, 2021 7.810 8.650 7.810 8.520 244,819 +0.47(+5.84%)
Nov 02, 2021 8.120 8.390 7.850 8.050 390,114 +0.12(+1.51%)
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.