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 )

11.32 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 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 (%)
Jan 31, 2024 7.461 7.461 7.191 7.211 308,965 -0.25(-3.35%)
Jan 30, 2024 7.403 7.509 7.201 7.461 212,216 -0.07(-0.89%)
Jan 29, 2024 7.470 7.528 7.331 7.528 364,049 -0.03(-0.38%)
Jan 26, 2024 7.576 7.614 7.499 7.557 426,780 +0.04(+0.51%)
Jan 25, 2024 7.413 7.518 7.259 7.518 346,546 +0.22(+3.03%)
Jan 24, 2024 7.201 7.388 7.163 7.297 426,835 +0.16(+2.29%)
Jan 23, 2024 6.970 7.148 6.941 7.134 668,511 +0.20(+2.91%)
Jan 22, 2024 6.682 6.980 6.643 6.932 711,780 +0.25(+3.74%)
Jan 19, 2024 6.499 6.701 6.422 6.682 519,143 +0.20(+3.12%)
Jan 18, 2024 6.499 6.528 6.355 6.480 295,534 +0.01(+0.15%)
Jan 17, 2024 6.403 6.518 6.336 6.470 620,614 -0.02(-0.30%)
Jan 16, 2024 6.730 6.759 6.437 6.490 699,652 -0.26(-3.85%)
Jan 12, 2024 6.903 6.961 6.711 6.749 255,076 +0.00(+0.00%)
Jan 11, 2024 6.941 6.941 6.740 6.749 380,984 -0.16(-2.36%)
Jan 10, 2024 7.076 7.076 6.865 6.913 368,461 -0.20(-2.84%)
Jan 09, 2024 7.403 7.403 7.052 7.114 322,805 -0.28(-3.77%)
Jan 08, 2024 7.345 7.446 7.066 7.393 699,082 -0.12(-1.66%)
Jan 05, 2024 7.413 7.562 7.388 7.518 444,898 +0.12(+1.56%)
Jan 04, 2024 7.586 7.586 7.369 7.403 412,535 -0.13(-1.79%)
Jan 03, 2024 7.624 7.706 7.441 7.538 571,773 -0.12(-1.63%)
Jan 02, 2024 7.691 7.797 7.586 7.662 459,532 +0.01(+0.13%)
Dec 29, 2023 7.720 7.837 7.629 7.653 571,706 -0.04(-0.50%)
Dec 28, 2023 7.576 7.778 7.259 7.691 2,529,906 +0.10(+1.27%)
Dec 27, 2023 7.961 8.124 7.518 7.595 1,149,323 -0.32(-4.01%)
Dec 26, 2023 7.980 8.054 7.845 7.912 1,125,103 +0.01(+0.12%)
Dec 22, 2023 7.922 8.028 7.884 7.903 185,238 +0.05(+0.61%)
Dec 21, 2023 7.922 7.970 7.826 7.855 168,939 +0.00(+0.00%)
Dec 20, 2023 8.162 8.191 7.845 7.855 218,413 -0.22(-2.74%)
Dec 19, 2023 7.912 8.182 7.864 8.076 342,249 +0.21(+2.69%)
Dec 18, 2023 7.970 8.201 7.840 7.864 200,525 +0.01(+0.12%)
Dec 15, 2023 8.018 8.037 7.797 7.855 470,387 -0.12(-1.57%)
Dec 14, 2023 7.941 8.201 7.826 7.980 441,052 +0.19(+2.47%)
Dec 13, 2023 7.624 7.840 7.595 7.787 535,246 +0.12(+1.63%)
Dec 12, 2023 7.672 7.739 7.451 7.662 312,738 -0.12(-1.61%)
Dec 11, 2023 7.884 7.922 7.682 7.787 183,641 -0.08(-0.98%)
Dec 08, 2023 7.932 7.932 7.792 7.864 188,465 -0.01(-0.12%)
Dec 07, 2023 7.951 7.951 7.778 7.874 135,063 -0.02(-0.24%)
Dec 06, 2023 8.018 8.105 7.826 7.893 229,509 -0.12(-1.56%)
Dec 05, 2023 8.345 8.345 8.009 8.018 81,463 -0.34(-4.03%)
Dec 04, 2023 8.297 8.379 8.172 8.355 117,319 +0.07(+0.81%)
Dec 01, 2023 8.220 8.393 8.201 8.287 211,005 +0.06(+0.70%)
Nov 30, 2023 8.297 8.441 8.191 8.230 256,626 +0.03(+0.35%)
Nov 29, 2023 8.172 8.258 8.116 8.201 242,649 +0.11(+1.41%)
Nov 28, 2023 8.210 8.210 7.992 8.087 125,984 -0.07(-0.81%)
Nov 27, 2023 8.324 8.324 8.144 8.153 88,582 -0.26(-3.04%)
Nov 24, 2023 8.277 8.471 8.258 8.409 50,201 +0.13(+1.60%)
Nov 22, 2023 8.125 8.305 8.002 8.277 108,315 +0.05(+0.58%)
Nov 21, 2023 8.220 8.286 8.135 8.229 125,362 -0.09(-1.03%)
Nov 20, 2023 8.362 8.400 8.267 8.315 109,747 +0.06(+0.69%)
Nov 17, 2023 8.248 8.358 8.210 8.258 150,146 +0.14(+1.75%)
Nov 16, 2023 8.476 8.476 8.030 8.116 196,889 -0.42(-4.89%)
Nov 15, 2023 8.798 8.893 8.485 8.533 174,154 -0.28(-3.23%)
Nov 14, 2023 8.628 8.817 8.552 8.817 173,032 +0.38(+4.49%)
Nov 13, 2023 8.353 8.483 8.277 8.438 135,503 +0.09(+1.14%)
Nov 10, 2023 8.296 8.390 8.220 8.343 223,241 +0.11(+1.38%)
Nov 09, 2023 8.362 8.419 8.220 8.229 140,407 -0.11(-1.36%)
Nov 08, 2023 8.277 8.390 8.277 8.343 123,546 -0.02(-0.23%)
Nov 07, 2023 8.523 8.533 8.220 8.362 173,037 -0.27(-3.18%)
Nov 06, 2023 8.912 8.912 8.552 8.637 192,605 -0.19(-2.15%)
Nov 03, 2023 8.883 9.035 8.798 8.827 138,845 +0.00(+0.00%)
Nov 02, 2023 8.665 8.827 8.542 8.827 131,617 +0.25(+2.87%)
Nov 01, 2023 8.836 8.865 8.552 8.580 119,976 -0.18(-2.06%)
Oct 31, 2023 8.552 8.770 8.528 8.760 215,613 +0.18(+2.10%)
Oct 30, 2023 8.476 8.618 8.348 8.580 214,168 +0.09(+1.12%)
Oct 27, 2023 8.466 8.902 8.144 8.485 324,835 -0.62(-6.77%)
Oct 26, 2023 9.215 9.215 8.931 9.102 112,330 -0.19(-2.04%)
Oct 25, 2023 9.348 9.377 9.121 9.291 134,382 -0.10(-1.11%)
Oct 24, 2023 9.500 9.509 9.343 9.395 118,345 -0.06(-0.60%)
Oct 23, 2023 9.481 9.490 9.358 9.452 117,882 -0.15(-1.58%)
Oct 20, 2023 9.822 9.822 9.509 9.604 138,979 -0.20(-2.03%)
Oct 19, 2023 9.756 9.945 9.680 9.803 113,129 -0.06(-0.58%)
Oct 18, 2023 9.813 9.936 9.749 9.860 132,804 +0.07(+0.68%)
Oct 17, 2023 9.651 9.917 9.651 9.794 249,068 +0.12(+1.27%)
Oct 16, 2023 9.784 9.888 9.634 9.670 146,500 -0.05(-0.49%)
Oct 13, 2023 9.841 9.879 9.718 9.718 204,613 +0.06(+0.59%)
Oct 12, 2023 9.955 9.991 9.614 9.661 228,052 -0.22(-2.21%)
Oct 11, 2023 9.756 9.917 9.713 9.879 80,677 +0.02(+0.19%)
Oct 10, 2023 9.926 9.974 9.822 9.860 113,205 -0.03(-0.29%)
Oct 09, 2023 9.661 9.945 9.661 9.888 114,171 +0.46(+4.93%)
Oct 06, 2023 9.358 9.476 9.168 9.424 151,055 +0.04(+0.40%)
Oct 05, 2023 9.177 9.405 9.177 9.386 169,939 +0.12(+1.33%)
Oct 04, 2023 9.538 9.590 9.187 9.263 180,171 -0.42(-4.31%)
Oct 03, 2023 9.727 9.746 9.576 9.680 160,997 -0.09(-0.97%)
Oct 02, 2023 10.08 10.13 9.708 9.775 164,941 -0.33(-3.28%)
Sep 29, 2023 10.29 10.35 10.03 10.11 195,666 -0.09(-0.84%)
Sep 28, 2023 10.39 10.55 10.13 10.19 188,926 -0.20(-1.92%)
Sep 27, 2023 9.955 10.47 9.955 10.39 181,213 +0.51(+5.18%)
Sep 26, 2023 9.737 10.03 9.604 9.879 427,279 +0.05(+0.48%)
Sep 25, 2023 9.528 9.860 9.794 9.832 114,865 +0.32(+3.39%)
Sep 22, 2023 9.623 9.765 9.509 9.509 147,996 -0.02(-0.20%)
Sep 21, 2023 9.917 9.917 9.509 9.528 255,112 -0.31(-3.18%)
Sep 20, 2023 9.794 10.05 9.794 9.841 128,499 -0.01(-0.10%)
Sep 19, 2023 10.13 10.15 9.832 9.851 131,308 -0.19(-1.89%)
Sep 18, 2023 10.43 10.43 10.00 10.04 145,121 -0.21(-2.03%)
Sep 15, 2023 10.34 10.36 10.11 10.25 408,978 -0.13(-1.28%)
Sep 14, 2023 10.28 10.40 10.19 10.38 95,105 +0.23(+2.24%)
Sep 13, 2023 10.32 10.32 10.11 10.15 134,612 -0.18(-1.74%)
Sep 12, 2023 10.07 10.34 9.955 10.33 223,238 +0.34(+3.42%)
Sep 11, 2023 9.945 10.20 9.945 9.993 126,521 +0.07(+0.67%)
Sep 08, 2023 9.841 10.08 9.803 9.926 185,738 +0.16(+1.65%)
Sep 07, 2023 9.860 9.955 9.718 9.765 222,383 -0.08(-0.77%)
Sep 06, 2023 10.02 10.21 9.813 9.841 134,682 -0.27(-2.63%)
Sep 05, 2023 10.18 10.29 10.02 10.11 136,863 +0.02(+0.19%)
Sep 01, 2023 9.974 10.22 9.860 10.09 170,289 +0.22(+2.21%)
Aug 31, 2023 9.776 9.879 9.710 9.870 247,781 +0.11(+1.15%)
Aug 30, 2023 9.757 9.851 9.710 9.757 317,607 +0.08(+0.87%)
Aug 29, 2023 9.823 9.823 9.663 9.672 101,281 -0.10(-1.06%)
Aug 28, 2023 9.691 9.926 9.682 9.776 163,165 +0.15(+1.56%)
Aug 25, 2023 9.832 9.832 9.579 9.626 107,461 -0.15(-1.54%)
Aug 24, 2023 9.804 9.935 9.748 9.776 110,646 -0.08(-0.86%)
Aug 23, 2023 9.804 9.954 9.654 9.860 132,691 -0.08(-0.85%)
Aug 22, 2023 10.15 10.20 9.930 9.945 146,145 -0.20(-1.94%)
Aug 21, 2023 10.39 10.46 10.13 10.14 141,748 -0.19(-1.82%)
Aug 18, 2023 10.09 10.39 10.05 10.33 271,847 +0.13(+1.29%)
Aug 17, 2023 10.33 10.37 10.06 10.20 208,728 +0.06(+0.56%)
Aug 16, 2023 10.42 10.60 10.13 10.14 150,367 -0.07(-0.73%)
Aug 15, 2023 10.54 10.55 10.19 10.22 160,729 -0.35(-3.29%)
Aug 14, 2023 10.20 10.62 10.14 10.56 284,243 +0.30(+2.93%)
Aug 11, 2023 10.46 10.58 10.21 10.26 218,783 -0.15(-1.44%)
Aug 10, 2023 10.33 10.56 10.32 10.41 356,624 +0.09(+0.91%)
Aug 09, 2023 10.20 10.42 10.01 10.32 1,348,884 +0.22(+2.14%)
Aug 08, 2023 10.04 10.12 9.851 10.10 647,342 -0.15(-1.46%)
Aug 07, 2023 10.37 10.44 10.16 10.25 143,574 -0.06(-0.55%)
Aug 04, 2023 10.27 10.48 10.20 10.31 257,132 +0.08(+0.83%)
Aug 03, 2023 10.02 10.34 9.907 10.23 287,474 +0.23(+2.35%)
Aug 02, 2023 9.907 10.02 9.748 9.991 172,059 -0.01(-0.09%)
Aug 01, 2023 10.09 10.16 9.710 10.00 293,168 -0.25(-2.47%)
Jul 31, 2023 9.963 10.32 9.823 10.25 450,110 +0.57(+5.91%)
Jul 28, 2023 8.725 10.49 8.725 9.682 914,621 +1.06(+12.30%)
Jul 27, 2023 8.884 9.072 8.612 8.622 305,575 -0.28(-3.16%)
Jul 26, 2023 8.969 9.156 8.894 8.903 260,929 -0.10(-1.15%)
Jul 25, 2023 9.044 9.055 8.913 9.006 130,960 -0.02(-0.21%)
Jul 24, 2023 8.959 9.147 8.945 9.025 156,684 +0.11(+1.26%)
Jul 21, 2023 8.978 9.067 8.866 8.913 149,453 -0.02(-0.21%)
Jul 20, 2023 9.044 9.054 8.884 8.931 143,230 +0.00(+0.00%)
Jul 19, 2023 8.866 9.036 8.847 8.931 115,603 +0.13(+1.49%)
Jul 18, 2023 8.725 8.913 8.641 8.800 131,133 +0.15(+1.74%)
Jul 17, 2023 8.537 8.744 8.537 8.650 126,175 +0.08(+0.88%)
Jul 14, 2023 8.650 8.697 8.472 8.575 109,630 -0.03(-0.33%)
Jul 13, 2023 8.528 8.659 8.443 8.603 131,348 +0.11(+1.33%)
Jul 12, 2023 8.565 8.565 8.397 8.490 136,455 +0.11(+1.34%)
Jul 11, 2023 8.350 8.439 8.256 8.378 92,917 +0.10(+1.25%)
Jul 10, 2023 8.293 8.378 8.209 8.275 161,034 +0.02(+0.23%)
Jul 07, 2023 7.684 8.293 7.684 8.256 291,322 +0.59(+7.71%)
Jul 06, 2023 7.693 7.759 7.440 7.665 169,007 -0.09(-1.21%)
Jul 05, 2023 7.937 7.937 7.740 7.759 154,063 -0.16(-2.01%)
Jul 03, 2023 7.862 7.965 7.825 7.918 54,697 +0.10(+1.32%)
Jun 30, 2023 7.890 7.928 7.768 7.815 136,226 -0.01(-0.12%)
Jun 29, 2023 7.637 7.834 7.605 7.824 124,390 +0.28(+3.73%)
Jun 28, 2023 7.637 7.637 7.472 7.543 133,570 -0.09(-1.23%)
Jun 27, 2023 7.515 7.660 7.505 7.637 200,615 +0.08(+1.12%)
Jun 26, 2023 7.365 7.665 7.365 7.552 178,125 +0.16(+2.16%)
Jun 23, 2023 7.487 7.529 7.365 7.393 1,375,401 -0.25(-3.31%)
Jun 22, 2023 7.458 7.726 7.336 7.646 304,996 +0.08(+1.12%)
Jun 21, 2023 7.627 7.759 7.562 7.562 181,642 -0.11(-1.47%)
Jun 20, 2023 7.655 7.796 7.477 7.674 138,350 -0.09(-1.21%)
Jun 16, 2023 8.040 8.059 7.684 7.768 307,918 -0.21(-2.59%)
Jun 15, 2023 7.796 8.012 7.796 7.974 264,196 +0.91(+12.88%)
May 08, 2023 7.175 7.249 7.037 7.064 346,268 -0.02(-0.26%)
May 05, 2023 7.037 7.212 7.037 7.083 347,756 +0.19(+2.82%)
May 04, 2023 6.676 6.953 6.658 6.889 599,640 +0.16(+2.34%)
May 03, 2023 6.667 6.815 6.621 6.732 365,191 +0.05(+0.69%)
May 02, 2023 7.203 7.212 6.611 6.685 679,763 -0.68(-9.28%)
May 01, 2023 7.009 7.457 6.963 7.370 491,794 +0.27(+3.78%)
Apr 28, 2023 6.805 7.138 6.787 7.101 229,204 +0.21(+3.09%)
Apr 27, 2023 6.926 7.004 6.778 6.889 186,677 -0.01(-0.13%)
Apr 26, 2023 7.083 7.138 6.852 6.898 191,420 -0.23(-3.24%)
Apr 25, 2023 7.425 7.425 7.074 7.129 206,978 -0.42(-5.51%)
Apr 24, 2023 7.129 7.601 7.129 7.545 200,828 +0.39(+5.43%)
Apr 21, 2023 7.212 7.379 7.120 7.157 203,447 +0.00(+0.00%)
Apr 20, 2023 7.286 7.434 7.092 7.157 341,012 -0.25(-3.37%)
Apr 19, 2023 7.370 7.536 7.277 7.407 262,775 -0.02(-0.25%)
Apr 18, 2023 7.536 7.536 7.319 7.425 221,269 -0.15(-1.95%)
Apr 17, 2023 7.619 7.665 7.517 7.573 226,502 -0.05(-0.61%)
Apr 14, 2023 7.767 7.772 7.578 7.619 154,222 -0.08(-1.08%)
Apr 13, 2023 7.675 7.749 7.628 7.702 153,202 +0.02(+0.24%)
Apr 12, 2023 7.841 7.841 7.656 7.684 143,796 -0.11(-1.42%)
Apr 11, 2023 7.860 8.008 7.823 7.795 243,385 -0.03(-0.35%)
Apr 10, 2023 7.758 7.952 7.758 7.823 177,899 +0.04(+0.48%)
Apr 06, 2023 7.850 8.017 7.776 7.786 130,600 -0.07(-0.94%)
Apr 05, 2023 7.952 8.017 7.786 7.860 169,422 -0.14(-1.73%)
Apr 04, 2023 8.239 8.239 7.850 7.998 221,175 -0.20(-2.48%)
Apr 03, 2023 8.553 8.599 8.109 8.202 455,036 +0.31(+3.86%)
Mar 31, 2023 7.841 7.906 7.619 7.897 439,914 +0.12(+1.55%)
Mar 30, 2023 8.063 8.180 7.767 7.776 394,160 -0.06(-0.83%)
Mar 29, 2023 7.952 7.952 7.739 7.841 422,469 -0.04(-0.47%)
Mar 28, 2023 7.776 7.975 7.776 7.878 317,637 +0.07(+0.95%)
Mar 27, 2023 7.656 7.864 7.582 7.804 597,507 +0.26(+3.43%)
Mar 24, 2023 7.444 7.647 7.397 7.545 370,195 -0.03(-0.37%)
Mar 23, 2023 7.536 7.804 7.462 7.573 490,582 +0.13(+1.74%)
Mar 22, 2023 7.647 7.878 7.434 7.444 669,219 -0.23(-3.01%)
Mar 21, 2023 7.712 8.146 7.665 7.675 554,825 +0.17(+2.22%)
Mar 20, 2023 7.240 7.813 7.212 7.508 510,068 +0.29(+3.97%)
Mar 17, 2023 7.823 7.823 7.212 7.222 934,377 -0.67(-8.55%)
Mar 16, 2023 7.767 8.063 7.471 7.897 457,522 -0.17(-2.06%)
Mar 15, 2023 8.072 8.183 7.887 8.063 599,587 -0.43(-5.01%)
Mar 14, 2023 8.461 8.752 8.377 8.488 370,610 +0.23(+2.80%)
Mar 13, 2023 8.322 8.766 8.165 8.257 404,269 -0.36(-4.18%)
Mar 10, 2023 8.737 9.029 8.590 8.618 421,218 -0.18(-2.08%)
Mar 09, 2023 9.239 9.312 8.782 8.801 323,227 -0.35(-3.80%)
Mar 08, 2023 9.120 9.285 9.084 9.148 336,838 +0.03(+0.30%)
Mar 07, 2023 9.084 9.212 9.038 9.120 253,202 +0.00(+0.00%)
Mar 06, 2023 9.175 9.267 9.070 9.120 330,879 -0.13(-1.38%)
Mar 03, 2023 9.056 9.468 8.965 9.248 707,688 +0.58(+6.75%)
Mar 02, 2023 8.335 8.737 8.298 8.664 225,763 +0.29(+3.49%)
Mar 01, 2023 8.188 8.385 8.115 8.371 167,123 +0.21(+2.58%)
Feb 28, 2023 8.225 8.398 8.143 8.161 180,349 -0.01(-0.11%)
Feb 27, 2023 8.371 8.408 8.145 8.170 237,928 -0.24(-2.83%)
Feb 24, 2023 8.033 8.481 8.033 8.408 194,720 +0.37(+4.66%)
Feb 23, 2023 8.417 8.490 7.576 8.033 648,138 -0.65(-7.47%)
Feb 22, 2023 8.810 8.883 8.508 8.682 456,789 -0.03(-0.31%)
Feb 21, 2023 9.075 9.248 8.700 8.709 326,505 -0.41(-4.51%)
Feb 17, 2023 9.504 9.504 8.956 9.120 204,894 -0.42(-4.41%)
Feb 16, 2023 9.614 9.783 9.504 9.541 159,692 -0.05(-0.48%)
Feb 15, 2023 9.322 9.641 9.258 9.587 294,301 +0.10(+1.06%)
Feb 14, 2023 9.806 9.916 9.413 9.486 221,532 -0.37(-3.71%)
Feb 13, 2023 9.660 9.934 9.523 9.852 246,291 +0.16(+1.70%)
Feb 10, 2023 9.431 9.687 9.349 9.687 292,653 +0.42(+4.54%)
Feb 09, 2023 9.733 9.888 9.258 9.267 193,841 -0.41(-4.25%)
Feb 08, 2023 9.669 9.806 9.513 9.678 193,916 -0.02(-0.19%)
Feb 07, 2023 9.459 9.705 9.340 9.696 258,794 +0.37(+3.92%)
Feb 06, 2023 9.294 9.376 8.901 9.331 362,156 +0.05(+0.49%)
Feb 03, 2023 9.294 9.605 9.248 9.285 133,973 -0.01(-0.10%)
Feb 02, 2023 9.413 9.413 8.947 9.294 226,136 -0.25(-2.59%)
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.