Australia markets open in 8 hours 10 minutes

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.90+0.11 (+1.41%)
As of 09:49AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20247.667.907.737.907.9019,277
20 Feb 20247.667.887.547.797.79346,200
16 Feb 20247.787.797.637.677.67281,400
15 Feb 20247.367.857.367.857.85525,400
14 Feb 20247.337.417.227.327.32281,300
13 Feb 20247.467.487.207.277.27539,700
12 Feb 20247.557.747.537.587.58300,700
09 Feb 20247.537.557.457.527.52389,800
08 Feb 20247.327.557.307.517.51349,400
07 Feb 20247.527.527.277.337.33505,700
06 Feb 20247.347.597.347.537.53241,800
05 Feb 20247.217.377.157.347.34476,700
02 Feb 20247.257.407.157.287.28761,900
01 Feb 20247.577.637.417.437.43509,500
31 Jan 20247.767.767.487.507.50297,000
30 Jan 20247.707.817.497.767.76204,000
29 Jan 20247.777.837.637.837.83350,000
26 Jan 20247.887.927.807.867.86410,300
25 Jan 20247.717.827.557.827.82333,200
24 Jan 20247.497.687.457.597.59410,400
23 Jan 20247.257.437.227.427.42642,400
22 Jan 20246.957.266.917.217.21684,300
19 Jan 20246.766.976.686.956.95498,700
18 Jan 20246.766.796.616.746.74284,500
17 Jan 20246.666.786.596.736.73596,700
16 Jan 20247.007.036.706.756.75672,700
12 Jan 20247.187.246.987.027.02245,200
11 Jan 20247.227.227.017.027.02366,300
10 Jan 20247.367.367.147.197.19354,200
09 Jan 20247.707.707.347.407.40310,400
08 Jan 20247.647.747.357.697.69672,100
05 Jan 20247.717.867.687.827.82427,700
04 Jan 20247.897.897.667.707.70396,600
03 Jan 20247.938.027.747.847.84549,700
02 Jan 20248.008.117.897.977.97441,800
29 Dec 20238.038.157.937.967.96549,600
28 Dec 20237.888.097.558.008.002,432,300
27 Dec 20238.288.457.827.907.901,105,000
26 Dec 20238.308.388.168.238.231,081,700
22 Dec 20238.248.358.208.228.22178,100
21 Dec 20238.248.298.148.178.17162,400
20 Dec 20238.498.528.168.178.17210,000
19 Dec 20238.238.518.188.408.40329,000
18 Dec 20238.298.538.158.188.18192,800
15 Dec 20238.348.368.118.178.17452,200
14 Dec 20238.268.538.148.308.30424,000
13 Dec 20237.938.157.908.108.10514,600
12 Dec 20237.988.057.757.977.97300,700
11 Dec 20238.208.247.998.108.10176,600
08 Dec 20238.258.258.108.188.18181,200
07 Dec 20238.278.278.098.198.19129,900
06 Dec 20238.348.438.148.218.21220,700
05 Dec 20238.688.688.338.348.3478,300
04 Dec 20238.638.728.508.698.69112,800
01 Dec 20238.558.738.538.628.62202,900
30 Nov 20238.638.788.528.568.56246,700
30 Nov 20230.12 Dividend
29 Nov 20238.628.718.568.658.53230,600
28 Nov 20238.668.668.438.538.41119,400
27 Nov 20238.788.788.598.608.4884,000
24 Nov 20238.738.948.718.878.7547,600
22 Nov 20238.578.768.448.738.61102,700
21 Nov 20238.678.748.588.688.56118,900
20 Nov 20238.828.868.728.778.65104,000
17 Nov 20238.708.828.668.718.59142,400
16 Nov 20238.948.948.478.568.44186,700
15 Nov 20239.289.388.959.008.88165,100
14 Nov 20239.109.309.029.309.17164,000
13 Nov 20238.818.958.738.908.78128,500
10 Nov 20238.758.858.678.808.68211,700
09 Nov 20238.828.888.678.688.56133,100
08 Nov 20238.738.858.738.808.68117,100
07 Nov 20238.999.008.678.828.70164,100
06 Nov 20239.409.409.029.118.98182,600
03 Nov 20239.379.539.289.319.18131,600
02 Nov 20239.149.319.019.319.18124,800
01 Nov 20239.329.359.029.058.92113,700
31 Oct 20239.029.258.999.249.11204,400
30 Oct 20238.949.098.819.058.92203,000
27 Oct 20238.939.398.598.958.83308,000
26 Oct 20239.729.729.429.609.47106,500
25 Oct 20239.869.899.629.809.66127,400
24 Oct 202310.0210.039.859.919.77112,200
23 Oct 202310.0010.019.879.979.83111,800
20 Oct 202310.3610.3610.0310.139.99131,800
19 Oct 202310.2910.4910.2110.3410.20107,300
18 Oct 202310.3510.4810.2810.4010.26125,900
17 Oct 202310.1810.4610.1810.3310.19236,100
16 Oct 202310.3210.4310.1610.2010.06138,900
13 Oct 202310.3810.4210.2510.2510.11194,000
12 Oct 202310.5010.5410.1410.1910.05216,200
11 Oct 202310.2910.4610.2410.4210.2876,500
10 Oct 202310.4710.5210.3610.4010.26107,300
09 Oct 202310.1910.4910.1910.4310.29108,200
06 Oct 20239.879.999.679.949.80143,200
05 Oct 20239.689.929.689.909.76161,100
04 Oct 202310.0610.119.699.779.63170,800
03 Oct 202310.2610.2810.1010.2110.07152,600
02 Oct 202310.6310.6910.2410.3110.17156,400
29 Sept 202310.8510.9210.5810.6610.51185,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...