Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

9.960 -1.070 (-9.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.79 11.37 10.79 11.29 291,470 +0.36(+3.29%)
Mar 30, 2022 11.05 11.33 10.88 10.93 204,672 -0.07(-0.64%)
Mar 29, 2022 10.77 11.11 10.42 11.00 307,426 +0.04(+0.36%)
Mar 28, 2022 11.75 11.75 10.88 10.96 278,460 -1.02(-8.51%)
Mar 25, 2022 11.61 12.10 11.61 11.98 331,009 +0.23(+1.96%)
Mar 24, 2022 11.92 12.00 11.72 11.75 176,226 -0.17(-1.43%)
Mar 23, 2022 11.73 12.03 11.70 11.92 252,164 +0.44(+3.83%)
Mar 22, 2022 11.71 11.86 11.28 11.48 198,992 -0.15(-1.29%)
Mar 21, 2022 11.30 11.78 11.30 11.63 237,570 +0.46(+4.12%)
Mar 18, 2022 11.39 11.39 10.92 11.17 395,554 -0.15(-1.33%)
Mar 17, 2022 11.26 11.51 11.05 11.32 346,483 +0.14(+1.25%)
Mar 16, 2022 10.52 11.20 10.49 11.18 579,347 +0.65(+6.17%)
Mar 15, 2022 10.13 10.60 10.03 10.53 282,764 -0.03(-0.28%)
Mar 14, 2022 10.48 10.62 9.930 10.56 358,017 -0.15(-1.40%)
Mar 11, 2022 10.89 11.07 10.52 10.71 176,144 -0.39(-3.51%)
Mar 10, 2022 10.95 11.31 11.10 251,197 +0.24(+2.21%)
Mar 09, 2022 10.84 10.99 10.42 10.86 471,993 -0.33(-2.95%)
Mar 08, 2022 10.82 11.29 10.46 11.19 677,414 +0.59(+5.57%)
Mar 07, 2022 10.50 11.04 10.40 10.60 594,106 +0.26(+2.51%)
Mar 04, 2022 9.840 10.34 9.840 10.34 695,973 +0.29(+2.89%)
Mar 03, 2022 9.800 10.10 9.730 10.05 294,537 +0.07(+0.70%)
Mar 02, 2022 9.830 10.05 9.650 9.980 204,392 +0.27(+2.78%)
Mar 01, 2022 10.54 10.64 9.550 9.710 412,577 -0.69(-6.63%)
Feb 28, 2022 9.250 10.46 9.250 10.40 883,834 +1.19(+12.92%)
Feb 25, 2022 8.530 9.238 8.530 9.210 653,366 +0.73(+8.61%)
Feb 24, 2022 8.550 8.550 8.030 8.480 367,351 +0.04(+0.47%)
Feb 23, 2022 8.370 8.555 8.170 8.440 574,008 +0.20(+2.43%)
Feb 22, 2022 8.320 8.570 8.000 8.240 458,003 -0.18(-2.14%)
Feb 18, 2022 8.420 0 -0.19(-2.21%)
Feb 17, 2022 8.390 8.660 8.360 8.610 571,479 +0.18(+2.14%)
Feb 16, 2022 8.110 8.550 8.110 8.430 162,852 +0.42(+5.24%)
Feb 15, 2022 7.840 8.090 7.830 8.010 357,241 +0.02(+0.25%)
Feb 14, 2022 8.140 8.239 7.860 7.990 187,311 -0.11(-1.36%)
Feb 11, 2022 7.850 8.140 7.800 8.100 681,609 +0.30(+3.85%)
Feb 10, 2022 7.520 7.895 7.520 7.800 421,099 +0.26(+3.45%)
Feb 09, 2022 7.700 7.790 7.500 7.540 143,922 -0.09(-1.18%)
Feb 08, 2022 7.970 7.985 7.616 7.630 249,415 -0.41(-5.10%)
Feb 07, 2022 7.790 8.050 7.690 8.040 181,661 +0.16(+2.03%)
Feb 04, 2022 7.700 7.950 7.630 7.880 693,441 +0.23(+3.01%)
Feb 03, 2022 7.870 7.580 7.650 129,455 -0.18(-2.30%)
Feb 02, 2022 7.960 7.990 7.780 7.830 235,856 -0.18(-2.25%)
Feb 01, 2022 7.730 8.080 7.700 8.010 107,680 +0.30(+3.89%)
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%)
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.