Skip to main content

Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

8.280 +0.130 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.21 13.21 13.21 0 +0.29(+2.26%)
Aug 30, 2018 13.28 13.29 12.87 12.92 398,964 -0.33(-2.49%)
Aug 29, 2018 13.13 13.30 13.07 13.25 278,878 +0.25(+1.89%)
Aug 28, 2018 12.88 13.08 12.83 13.00 211,514 +0.15(+1.19%)
Aug 27, 2018 12.97 13.24 12.76 12.85 287,572 -0.12(-0.89%)
Aug 24, 2018 13.02 13.18 12.89 12.96 268,190 -0.02(-0.12%)
Aug 23, 2018 13.04 13.09 12.72 12.98 452,476 -0.08(-0.65%)
Aug 22, 2018 12.86 13.15 12.70 13.06 466,673 +0.29(+2.28%)
Aug 21, 2018 13.04 13.21 12.66 12.77 508,928 -0.01(-0.06%)
Aug 20, 2018 12.66 12.83 12.44 12.78 396,863 +0.06(+0.48%)
Aug 17, 2018 12.38 12.79 12.24 12.72 289,572 +0.33(+2.66%)
Aug 16, 2018 12.51 12.53 12.21 12.39 441,514 -0.05(-0.37%)
Aug 15, 2018 13.12 13.12 12.35 12.43 727,381 -0.73(-5.54%)
Aug 14, 2018 13.33 13.35 12.99 13.16 491,015 -0.03(-0.23%)
Aug 13, 2018 13.44 13.49 13.16 13.19 347,858 -0.28(-2.11%)
Aug 10, 2018 13.19 13.50 13.02 13.48 532,208 +0.27(+2.03%)
Aug 09, 2018 13.02 13.41 12.94 13.21 614,890 +0.18(+1.35%)
Aug 08, 2018 12.89 13.08 12.82 13.03 771,670 +0.16(+1.25%)
Aug 07, 2018 12.95 13.08 12.75 12.87 498,324 +0.15(+1.15%)
Aug 06, 2018 12.85 13.04 12.55 12.72 504,786 -0.12(-0.90%)
Aug 03, 2018 12.50 13.12 12.46 12.84 1,186,974 +0.48(+3.91%)
Aug 02, 2018 11.51 12.39 11.51 12.36 1,339,822 +0.73(+6.27%)
Aug 01, 2018 11.98 12.39 11.32 11.63 1,232,119 -0.41(-3.38%)
Jul 31, 2018 11.85 12.13 11.37 12.03 1,528,460 +0.81(+7.17%)
Jul 30, 2018 11.31 11.73 11.11 11.23 580,879 +0.01(+0.07%)
Jul 27, 2018 10.42 11.29 10.37 11.22 1,166,504 +0.76(+7.26%)
Jul 26, 2018 10.33 10.55 10.17 10.46 658,619 +0.13(+1.26%)
Jul 25, 2018 10.17 10.37 9.951 10.33 692,137 +0.16(+1.58%)
Jul 24, 2018 10.55 10.70 10.16 10.17 1,665,790 -0.51(-4.74%)
Jul 23, 2018 10.82 10.92 10.42 10.68 1,041,031 -0.21(-1.97%)
Jul 20, 2018 10.94 10.99 10.71 10.89 518,299 -0.09(-0.84%)
Jul 19, 2018 10.88 11.06 10.88 10.98 357,124 +0.04(+0.35%)
Jul 18, 2018 10.80 11.00 10.57 10.95 429,167 +0.10(+0.92%)
Jul 17, 2018 10.95 11.00 10.78 10.85 179,683 -0.12(-1.12%)
Jul 16, 2018 10.98 11.01 10.71 10.97 316,961 -0.08(-0.69%)
Jul 13, 2018 10.91 11.10 10.83 11.04 476,875 +0.10(+0.91%)
Jul 12, 2018 11.04 11.04 10.61 10.95 505,046 -0.05(-0.49%)
Jul 11, 2018 11.04 11.23 10.88 11.00 563,892 -0.16(-1.44%)
Jul 10, 2018 11.11 11.50 11.01 11.16 1,107,420 +0.12(+1.11%)
Jul 09, 2018 10.83 11.14 10.83 11.04 448,000 +0.27(+2.49%)
Jul 06, 2018 10.70 10.87 10.56 10.77 487,034 +0.05(+0.50%)
Jul 05, 2018 10.71 10.79 10.55 10.71 589,423 +0.03(+0.29%)
Jul 03, 2018 10.68 10.68 10.68 0 +0.10(+0.94%)
Jul 02, 2018 10.88 10.88 10.40 10.58 634,010 -0.38(-3.43%)
Jun 29, 2018 10.70 11.01 10.70 10.96 580,326 +0.13(+1.20%)
Jun 28, 2018 10.75 10.89 10.47 10.83 605,944 -0.15(-1.33%)
Jun 27, 2018 11.13 11.48 10.95 10.98 765,401 -0.05(-0.49%)
Jun 26, 2018 10.70 11.12 10.68 11.03 634,701 +0.34(+3.16%)
Jun 25, 2018 11.08 11.18 10.56 10.69 636,563 -0.48(-4.26%)
Jun 22, 2018 10.76 11.24 10.66 11.17 2,059,306 +0.71(+6.82%)
Jun 21, 2018 11.20 11.27 10.33 10.45 1,628,561 -0.80(-7.09%)
Jun 20, 2018 11.47 11.77 11.04 11.25 987,081 -0.18(-1.61%)
Jun 19, 2018 11.34 11.54 11.21 11.44 1,147,262 -0.02(-0.13%)
Jun 18, 2018 12.10 12.31 11.43 11.45 1,051,036 -0.74(-6.04%)
Jun 15, 2018 12.30 11.81 12.19 634,796 -0.12(-0.94%)
Jun 14, 2018 12.69 12.77 12.20 12.30 842,244 -0.30(-2.37%)
Jun 13, 2018 12.47 12.70 12.37 12.60 610,217 +0.15(+1.23%)
Jun 12, 2018 12.22 12.50 12.22 12.45 601,278 +0.18(+1.44%)
Jun 11, 2018 11.85 12.42 11.81 12.27 877,174 +0.40(+3.36%)
Jun 08, 2018 11.79 12.14 11.69 11.87 762,192 +0.02(+0.19%)
Jun 07, 2018 11.78 11.95 11.65 11.85 793,523 +0.28(+2.45%)
Jun 06, 2018 11.25 11.57 909,293 +0.05(+0.47%)
Jun 05, 2018 11.14 11.60 10.95 11.51 999,328 +0.31(+2.81%)
Jun 04, 2018 11.40 11.66 11.10 11.20 868,684 -0.28(-2.47%)
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.