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 (%)
May 31, 2022 14.22 14.61 13.28 13.48 246,158 -0.60(-4.26%)
May 27, 2022 13.71 14.25 13.65 14.08 230,347 +0.25(+1.81%)
May 26, 2022 13.25 13.95 13.25 13.83 1,072,729 +0.64(+4.85%)
May 25, 2022 12.89 13.25 12.69 13.19 269,410 +0.33(+2.57%)
May 24, 2022 12.68 13.03 12.46 12.86 429,344 +0.03(+0.23%)
May 23, 2022 12.69 12.88 12.43 12.83 366,791 +0.18(+1.42%)
May 20, 2022 12.74 12.87 12.45 12.65 210,264 +0.05(+0.40%)
May 19, 2022 12.15 13.06 12.15 12.60 374,259 +0.10(+0.80%)
May 18, 2022 12.77 13.06 12.29 12.50 252,828 -0.18(-1.42%)
May 17, 2022 12.87 13.00 12.66 12.68 293,481 +0.00(+0.00%)
May 16, 2022 12.23 12.79 12.23 12.68 362,595 +0.56(+4.62%)
May 13, 2022 11.80 12.28 11.78 12.12 242,927 +0.50(+4.30%)
May 12, 2022 11.50 11.79 11.21 11.62 198,974 +0.04(+0.35%)
May 11, 2022 11.96 12.38 11.57 11.58 222,469 -0.20(-1.70%)
May 10, 2022 11.36 12.13 11.21 11.78 311,254 +0.94(+8.67%)
May 09, 2022 12.02 12.02 10.78 10.84 324,901 -1.42(-11.58%)
May 06, 2022 12.48 12.52 12.12 12.26 201,806 -0.03(-0.24%)
May 05, 2022 12.63 12.63 11.75 12.29 275,530 -0.28(-2.23%)
May 04, 2022 12.40 12.60 11.95 12.57 552,046 +0.39(+3.20%)
May 03, 2022 11.80 12.40 11.75 12.18 541,705 +0.48(+4.10%)
May 02, 2022 11.28 11.79 11.05 11.70 952,816 +0.45(+4.00%)
Apr 29, 2022 11.40 11.70 11.05 11.25 347,503 +0.58(+5.44%)
Apr 28, 2022 10.53 10.88 10.22 10.67 146,897 +0.19(+1.81%)
Apr 27, 2022 10.28 10.63 9.980 10.48 136,236 +0.20(+1.95%)
Apr 26, 2022 10.16 10.65 10.16 10.28 194,259 +0.08(+0.78%)
Apr 25, 2022 10.40 10.46 9.700 10.20 255,550 -0.67(-6.16%)
Apr 22, 2022 11.07 11.45 10.77 10.87 234,786 -0.34(-3.03%)
Apr 21, 2022 11.77 11.05 11.21 218,407 -0.51(-4.35%)
Apr 20, 2022 11.57 11.80 11.21 11.72 269,364 +0.22(+1.91%)
Apr 19, 2022 11.32 11.70 11.13 11.50 197,813 +0.13(+1.14%)
Apr 18, 2022 11.45 11.76 11.20 11.37 494,607 -0.02(-0.18%)
Apr 14, 2022 11.37 11.51 11.19 11.39 137,266 +0.03(+0.26%)
Apr 13, 2022 11.26 11.50 11.14 11.36 201,587 +0.28(+2.53%)
Apr 12, 2022 10.89 11.26 10.89 11.08 135,058 +0.34(+3.17%)
Apr 11, 2022 10.96 10.98 10.65 10.74 130,438 -0.29(-2.63%)
Apr 08, 2022 10.74 11.19 10.68 11.03 205,251 +0.33(+3.08%)
Apr 07, 2022 10.83 10.93 10.50 10.70 137,506 -0.08(-0.74%)
Apr 06, 2022 11.07 11.16 10.68 10.78 181,021 -0.20(-1.82%)
Apr 05, 2022 11.37 11.62 10.95 10.98 187,099 -0.39(-3.43%)
Apr 04, 2022 11.48 11.56 11.05 11.37 189,555 -0.04(-0.35%)
Apr 01, 2022 11.22 11.59 11.21 11.41 155,909 +0.12(+1.06%)
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%)
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.