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 )

8.490 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2018 15.00 15.12 14.03 14.49 429,158 -0.51(-3.43%)
Jan 30, 2018 14.77 15.02 14.71 15.00 292,952 -0.02(-0.15%)
Jan 29, 2018 15.69 15.69 14.78 15.02 430,088 -0.30(-1.95%)
Jan 26, 2018 15.75 15.78 14.74 15.32 767,431 -0.35(-2.20%)
Jan 25, 2018 17.12 17.23 15.65 15.67 557,829 -1.34(-7.90%)
Jan 24, 2018 16.48 17.37 16.36 17.01 1,489,870 +0.84(+5.22%)
Jan 23, 2018 16.24 16.34 15.98 16.17 458,534 +0.05(+0.29%)
Jan 22, 2018 16.04 16.34 15.91 16.12 455,710 +0.08(+0.48%)
Jan 19, 2018 15.86 16.08 15.61 16.04 676,569 +0.08(+0.48%)
Jan 18, 2018 15.81 16.07 15.52 15.97 404,446 +0.08(+0.48%)
Jan 17, 2018 15.35 16.26 15.25 15.89 640,400 +0.55(+3.60%)
Jan 16, 2018 16.90 16.90 15.09 15.34 1,379,130 -1.39(-8.31%)
Jan 12, 2018 16.73 16.73 16.73 0 -0.48(-2.77%)
Jan 11, 2018 17.79 18.19 17.12 17.20 883,287 -0.51(-2.90%)
Jan 10, 2018 17.63 17.73 17.27 17.72 258,144 +0.08(+0.44%)
Jan 09, 2018 17.66 17.87 17.17 17.64 320,260 +0.08(+0.48%)
Jan 08, 2018 18.16 18.21 17.53 17.56 476,016 -0.45(-2.52%)
Jan 05, 2018 17.76 18.41 17.54 18.01 751,675 +0.32(+1.82%)
Jan 04, 2018 17.36 17.96 17.27 17.69 687,378 +0.48(+2.77%)
Jan 03, 2018 17.40 17.70 16.82 17.21 638,607 +0.04(+0.22%)
Jan 02, 2018 16.48 17.23 16.37 17.17 562,208 +0.74(+4.48%)
Dec 29, 2017 16.44 16.44 16.44 0 -0.21(-1.25%)
Dec 28, 2017 16.37 16.76 16.05 16.64 360,264 +0.41(+2.51%)
Dec 27, 2017 16.11 16.39 15.75 16.24 545,911 +0.17(+1.05%)
Dec 26, 2017 15.47 16.14 15.20 16.07 324,051 +0.60(+3.87%)
Dec 22, 2017 15.39 15.52 15.02 15.47 257,667 +0.15(+1.00%)
Dec 21, 2017 14.92 15.58 14.85 15.32 792,037 +0.43(+2.89%)
Dec 20, 2017 14.45 15.02 14.21 14.89 1,033,889 +0.55(+3.86%)
Dec 19, 2017 14.63 14.89 14.31 14.33 490,194 -0.31(-2.10%)
Dec 18, 2017 15.05 15.12 14.57 14.64 452,352 -0.25(-1.70%)
Dec 15, 2017 14.19 15.19 14.11 14.89 1,800,429 +0.88(+6.24%)
Dec 14, 2017 14.39 14.51 13.84 14.02 510,769 -0.43(-2.98%)
Dec 13, 2017 14.32 15.01 14.26 14.45 1,100,667 +0.15(+1.07%)
Dec 12, 2017 13.34 14.52 13.34 14.29 756,959 +0.95(+7.14%)
Dec 11, 2017 12.65 13.51 12.53 13.34 745,115 +0.88(+7.02%)
Dec 08, 2017 12.28 12.62 12.24 12.47 185,830 +0.00(+0.00%)
Dec 07, 2017 12.41 12.53 12.12 316,050 +0.00(+0.00%)
Dec 06, 2017 12.77 12.80 12.21 12.37 388,519 -0.48(-3.76%)
Dec 05, 2017 12.87 13.04 12.82 12.85 305,939 -0.07(-0.53%)
Dec 04, 2017 12.87 13.03 12.79 12.92 354,429 +0.11(+0.84%)
Dec 01, 2017 12.49 12.96 12.49 12.81 533,972 +0.38(+3.02%)
Nov 30, 2017 12.11 12.53 12.03 12.44 403,956 +0.40(+3.32%)
Nov 29, 2017 12.27 12.46 11.81 12.04 475,709 -0.24(-1.94%)
Nov 28, 2017 12.61 12.79 11.83 12.28 355,782 -0.36(-2.86%)
Nov 27, 2017 13.04 13.21 12.48 12.64 206,720 -0.33(-2.55%)
Nov 24, 2017 12.97 13.40 12.89 12.97 547,120 +0.10(+0.78%)
Nov 22, 2017 12.74 13.28 12.64 12.87 522,616 +0.21(+1.64%)
Nov 21, 2017 12.44 12.93 12.34 12.66 368,717 +0.22(+1.79%)
Nov 20, 2017 11.62 12.47 11.62 12.44 579,820 +0.75(+6.44%)
Nov 17, 2017 11.51 11.96 11.45 11.68 389,491 +0.20(+1.74%)
Nov 16, 2017 11.52 11.59 11.32 11.48 420,566 -0.03(-0.27%)
Nov 15, 2017 11.60 11.82 11.32 11.52 403,041 -0.21(-1.83%)
Nov 14, 2017 12.24 12.24 11.52 11.73 833,826 -0.60(-4.86%)
Nov 13, 2017 12.33 12.47 12.11 12.33 683,671 -0.02(-0.12%)
Nov 10, 2017 12.74 12.78 12.09 12.34 4,379,321 -0.32(-2.55%)
Nov 09, 2017 13.02 13.57 12.47 12.67 953,869 -0.60(-4.51%)
Nov 08, 2017 13.39 14.14 12.61 13.27 829,625 -0.45(-3.30%)
Nov 07, 2017 12.82 13.91 12.82 13.72 576,417 +0.97(+7.65%)
Nov 06, 2017 12.33 12.80 12.31 12.74 406,082 +0.49(+4.01%)
Nov 03, 2017 11.87 12.57 10.98 12.25 626,380 +0.13(+1.08%)
Nov 02, 2017 12.38 12.40 12.10 12.12 163,479 -0.21(-1.74%)
Nov 01, 2017 12.39 12.56 12.14 12.34 139,542 +0.08(+0.69%)
Oct 31, 2017 12.02 12.50 11.88 12.25 155,392 +0.27(+2.24%)
Oct 30, 2017 11.84 12.15 11.76 11.98 129,773 +0.14(+1.17%)
Oct 27, 2017 11.19 11.88 11.19 11.85 131,133 +0.56(+4.97%)
Oct 26, 2017 10.95 11.37 10.77 11.29 445,090 +0.32(+2.94%)
Oct 25, 2017 11.61 11.61 10.93 10.96 285,124 -0.73(-6.24%)
Oct 24, 2017 11.93 11.93 11.61 11.69 154,988 -0.07(-0.59%)
Oct 23, 2017 11.71 11.95 11.62 11.76 167,516 +0.02(+0.13%)
Oct 20, 2017 11.62 11.75 11.21 11.75 141,483 +0.21(+1.86%)
Oct 19, 2017 11.45 11.82 11.45 11.53 191,754 +0.03(+0.27%)
Oct 18, 2017 12.28 12.31 11.33 11.50 547,360 -0.69(-5.67%)
Oct 17, 2017 12.42 12.42 12.08 12.19 195,886 -0.08(-0.63%)
Oct 16, 2017 12.59 12.65 12.19 12.27 124,633 -0.13(-1.05%)
Oct 13, 2017 12.84 12.85 12.31 12.40 203,672 -0.29(-2.30%)
Oct 12, 2017 12.64 12.77 12.42 12.69 171,666 -0.05(-0.36%)
Oct 11, 2017 12.47 12.74 12.07 12.74 475,219 -0.36(-2.75%)
Oct 10, 2017 13.45 13.52 13.06 13.10 214,741 -0.29(-2.18%)
Oct 09, 2017 13.20 13.57 13.08 13.39 372,448 +0.28(+2.17%)
Oct 06, 2017 13.30 13.33 13.07 13.10 114,642 -0.38(-2.79%)
Oct 05, 2017 13.10 13.60 13.00 13.48 234,537 +0.47(+3.60%)
Oct 04, 2017 13.32 13.40 12.84 13.01 171,571 -0.24(-1.80%)
Oct 03, 2017 13.42 13.59 13.17 13.25 178,534 -0.18(-1.37%)
Oct 02, 2017 13.26 13.43 13.14 13.43 122,825 +0.05(+0.40%)
Sep 29, 2017 13.43 13.43 13.28 13.38 137,044 -0.05(-0.40%)
Sep 28, 2017 13.51 13.51 13.15 13.43 265,219 +0.00(+0.00%)
Sep 27, 2017 13.40 13.56 13.18 13.43 291,298 +0.07(+0.52%)
Sep 26, 2017 12.94 13.60 12.94 13.37 453,690 +0.45(+3.45%)
Sep 25, 2017 12.61 13.10 12.61 12.92 153,494 +0.31(+2.50%)
Sep 22, 2017 12.39 12.69 12.39 12.61 356,622 +0.22(+1.80%)
Sep 21, 2017 12.51 12.62 12.06 12.38 154,807 -0.12(-0.98%)
Sep 20, 2017 12.33 12.59 12.22 12.51 238,676 +0.17(+1.37%)
Sep 19, 2017 12.53 12.57 12.11 12.34 152,137 -0.25(-1.95%)
Sep 18, 2017 12.19 12.65 11.95 12.58 191,872 +0.33(+2.69%)
Sep 15, 2017 12.13 12.46 11.91 12.25 307,514 +0.20(+1.66%)
Sep 14, 2017 12.50 12.66 11.96 12.05 278,754 -0.29(-2.36%)
Sep 13, 2017 12.35 13.04 12.19 12.34 430,109 +0.08(+0.63%)
Sep 12, 2017 11.62 12.33 11.62 12.27 400,951 +0.64(+5.48%)
Sep 11, 2017 11.05 11.82 11.05 11.63 196,595 +0.64(+5.80%)
Sep 08, 2017 11.37 11.37 10.79 10.99 223,903 -0.40(-3.50%)
Sep 07, 2017 12.06 12.50 11.29 11.39 277,088 -0.60(-4.99%)
Sep 06, 2017 11.32 12.08 11.32 11.99 298,943 +0.67(+5.90%)
Sep 05, 2017 11.04 11.51 11.04 11.32 298,581 +0.25(+2.22%)
Sep 01, 2017 10.87 11.12 10.65 11.08 138,983 +0.21(+1.91%)
Aug 31, 2017 10.59 11.11 10.48 10.87 322,739 +0.33(+3.13%)
Aug 30, 2017 10.31 10.65 10.13 10.54 173,001 +0.21(+2.08%)
Aug 29, 2017 10.05 10.43 9.988 10.33 172,353 +0.17(+1.66%)
Aug 28, 2017 10.27 10.31 9.949 10.16 127,485 -0.03(-0.30%)
Aug 25, 2017 10.44 10.71 9.420 10.19 505,356 -0.21(-1.99%)
Aug 24, 2017 10.21 10.64 10.03 10.39 259,619 +0.19(+1.88%)
Aug 23, 2017 10.32 10.58 10.03 10.20 214,812 -0.15(-1.48%)
Aug 22, 2017 10.26 10.42 9.911 10.36 214,166 +0.18(+1.81%)
Aug 21, 2017 9.888 10.25 9.596 10.17 205,002 +0.34(+3.43%)
Aug 18, 2017 9.343 9.911 9.343 9.834 287,939 +0.41(+4.40%)
Aug 17, 2017 9.435 9.558 9.266 9.420 136,145 -0.09(-0.97%)
Aug 16, 2017 9.435 9.696 9.358 9.512 191,529 +0.19(+2.06%)
Aug 15, 2017 9.573 9.573 9.235 9.320 133,403 -0.12(-1.30%)
Aug 14, 2017 9.159 10.05 9.136 9.443 312,318 +0.36(+3.97%)
Aug 11, 2017 9.374 9.780 9.059 9.082 246,224 -0.22(-2.39%)
Aug 10, 2017 9.404 9.658 8.990 9.304 344,853 -0.45(-4.64%)
Aug 09, 2017 9.903 10.03 9.612 9.757 110,198 -0.21(-2.16%)
Aug 08, 2017 10.19 10.33 9.865 9.972 233,107 -0.33(-3.20%)
Aug 07, 2017 10.39 10.59 10.06 10.30 252,026 -0.02(-0.15%)
Aug 04, 2017 9.750 10.37 9.696 10.32 341,426 +0.60(+6.16%)
Aug 03, 2017 9.788 9.857 9.558 9.719 308,297 +0.07(+0.72%)
Aug 02, 2017 9.903 9.919 9.588 9.650 159,869 -0.22(-2.26%)
Aug 01, 2017 10.07 10.07 9.688 9.873 111,729 -0.15(-1.46%)
Jul 31, 2017 10.11 10.16 9.780 10.02 122,920 -0.04(-0.38%)
Jul 28, 2017 9.850 10.27 9.811 10.06 160,123 +0.12(+1.24%)
Jul 27, 2017 9.834 10.30 9.619 9.934 185,563 +0.12(+1.25%)
Jul 26, 2017 9.412 9.980 9.330 9.811 366,839 +0.38(+3.99%)
Jul 25, 2017 9.788 9.903 9.212 9.435 200,731 -0.33(-3.38%)
Jul 24, 2017 9.788 9.896 9.489 9.765 217,025 -0.03(-0.31%)
Jul 21, 2017 9.803 10.02 9.458 9.796 158,289 +0.04(+0.39%)
Jul 20, 2017 10.76 10.80 9.658 9.757 453,265 -0.88(-8.30%)
Jul 19, 2017 9.865 10.75 9.335 10.64 516,578 +0.75(+7.61%)
Jul 18, 2017 9.995 10.10 9.826 9.888 310,138 -0.04(-0.39%)
Jul 17, 2017 9.251 10.33 9.036 9.926 452,641 +0.64(+6.95%)
Jul 14, 2017 9.113 9.396 8.851 9.281 78,513 +0.11(+1.17%)
Jul 13, 2017 8.959 9.212 8.606 9.174 142,420 +0.18(+2.05%)
Jul 12, 2017 9.274 9.289 8.828 8.990 131,721 -0.22(-2.42%)
Jul 11, 2017 9.182 9.366 9.042 9.212 216,210 +0.02(+0.17%)
Jul 10, 2017 8.905 9.220 8.475 9.197 241,911 +0.30(+3.36%)
Jul 07, 2017 8.867 9.005 8.614 8.898 231,449 -0.02(-0.17%)
Jul 06, 2017 8.752 9.182 8.584 8.913 306,011 +0.18(+2.02%)
Jul 05, 2017 8.974 8.974 8.583 8.736 182,713 -0.18(-2.07%)
Jul 03, 2017 8.798 9.066 8.798 8.921 254,316 +0.07(+0.78%)
Jun 30, 2017 9.036 9.136 8.805 8.851 135,332 -0.18(-2.04%)
Jun 29, 2017 8.698 9.105 8.698 9.036 164,396 +0.26(+2.97%)
Jun 28, 2017 8.552 9.189 8.483 8.775 219,672 +0.25(+2.97%)
Jun 27, 2017 8.245 8.828 8.245 8.521 220,156 +0.28(+3.35%)
Jun 26, 2017 8.291 8.360 8.138 8.245 136,959 +0.01(+0.09%)
Jun 23, 2017 7.838 8.291 7.838 8.237 1,531,318 +0.32(+4.07%)
Jun 22, 2017 8.314 8.483 7.761 7.915 315,521 -0.45(-5.41%)
Jun 21, 2017 8.245 8.445 8.062 8.368 186,340 +0.15(+1.77%)
Jun 20, 2017 8.590 8.590 8.138 8.222 267,329 -0.42(-4.88%)
Jun 19, 2017 8.660 8.736 8.368 8.644 224,290 +0.01(+0.09%)
Jun 16, 2017 8.506 8.813 8.445 8.637 494,025 +0.09(+1.08%)
Jun 15, 2017 8.506 8.736 8.107 8.544 317,332 -0.02(-0.27%)
Jun 14, 2017 8.652 8.713 8.368 8.567 482,836 -0.14(-1.59%)
Jun 13, 2017 8.283 8.973 8.076 8.706 726,932 +0.73(+9.14%)
Jun 12, 2017 7.715 8.061 7.715 7.976 522,427 +0.32(+4.21%)
Jun 09, 2017 7.754 7.861 7.623 7.654 570,238 -0.05(-0.70%)
Jun 08, 2017 7.938 8.099 7.596 7.708 696,564 -0.25(-3.09%)
Jun 07, 2017 8.921 8.945 7.738 7.953 961,657 -0.91(-10.23%)
Jun 06, 2017 9.059 9.136 8.782 8.859 744,428 -0.02(-0.17%)
Jun 05, 2017 8.928 9.036 8.828 8.875 218,302 -0.08(-0.94%)
Jun 02, 2017 8.959 9.097 8.928 8.959 161,755 -0.02(-0.26%)
Jun 01, 2017 8.805 9.212 8.804 8.982 223,814 +0.15(+1.74%)
May 31, 2017 9.051 9.166 8.675 8.828 428,336 -0.28(-3.12%)
May 30, 2017 9.212 9.250 9.089 9.113 568,785 -0.08(-0.92%)
May 26, 2017 9.182 9.224 9.036 9.197 537,593 -0.02(-0.17%)
May 25, 2017 9.243 9.317 9.013 9.212 370,950 +0.00(+0.00%)
May 24, 2017 9.066 9.220 8.997 9.212 247,792 +0.12(+1.27%)
May 23, 2017 9.074 9.166 9.005 9.097 194,812 +0.02(+0.17%)
May 22, 2017 9.174 9.251 9.036 9.082 319,062 -0.02(-0.17%)
May 19, 2017 9.197 9.297 8.959 9.097 216,187 -0.12(-1.25%)
May 18, 2017 9.228 9.266 9.028 9.212 406,576 -0.03(-0.33%)
May 17, 2017 9.220 9.366 8.913 9.243 343,134 +0.01(+0.08%)
May 16, 2017 9.120 9.404 8.921 9.235 322,245 +0.21(+2.38%)
May 15, 2017 9.174 9.212 8.759 9.020 749,167 +0.15(+1.73%)
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.