Australia markets open in 3 hours 58 minutes

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.40+0.22 (+2.69%)
At close: 03:59PM EDT
8.39 -0.01 (-0.12%)
After hours: 04:02PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20248.238.468.188.408.40141,768
21 June 20248.178.218.108.188.18233,900
20 June 20248.228.248.158.178.17196,400
18 June 20248.368.428.238.238.23182,600
17 June 20248.118.368.098.288.28231,300
14 June 20248.228.278.128.158.15160,500
13 June 20248.458.478.288.328.32200,300
12 June 20248.688.688.498.498.49312,200
11 June 20248.428.538.278.508.50138,800
10 June 20248.368.568.328.508.50156,600
07 June 20248.368.458.308.348.34260,200
06 June 20248.568.568.478.548.54170,400
05 June 20248.628.648.488.568.56182,200
04 June 20248.638.708.488.608.60263,500
03 June 20249.199.268.678.738.73285,500
31 May 20248.949.178.879.169.16141,800
30 May 20248.818.998.818.918.91116,700
29 May 20248.918.988.768.838.83385,500
28 May 20249.019.098.908.978.97256,600
24 May 20248.978.988.848.928.92137,700
23 May 20248.969.058.818.928.92179,700
22 May 20249.229.228.898.948.94158,800
21 May 20249.229.379.149.249.24140,600
20 May 20249.209.389.119.269.26237,600
17 May 20249.249.249.119.159.15125,900
16 May 20249.039.249.009.209.20146,100
15 May 20249.269.328.979.089.08126,200
14 May 20249.049.249.049.229.22199,600
13 May 20249.159.188.948.968.96344,400
10 May 20249.389.489.049.069.06126,900
09 May 20249.089.409.059.379.37259,700
08 May 20248.969.118.889.069.06214,300
07 May 20249.009.269.009.049.04209,400
06 May 20249.089.199.019.019.01142,400
03 May 20249.089.128.979.019.01218,100
02 May 20248.939.058.778.988.98332,400
01 May 20248.779.018.778.878.87373,300
30 Apr 20249.149.148.778.818.81349,700
29 Apr 20249.619.619.169.249.24612,500
26 Apr 20248.479.668.479.649.641,062,800
25 Apr 20248.438.518.398.468.46256,600
24 Apr 20248.488.598.428.508.50151,800
23 Apr 20248.438.638.348.608.60204,200
22 Apr 20248.548.548.318.428.42167,700
19 Apr 20248.258.608.258.608.60216,600
18 Apr 20248.208.498.208.318.31397,800
17 Apr 20248.368.458.158.168.16875,300
16 Apr 20248.428.428.278.348.34245,900
15 Apr 20248.638.748.488.518.51267,200
12 Apr 20248.828.918.518.538.53137,100
11 Apr 20248.968.978.768.818.81129,300
10 Apr 20248.849.068.778.968.96192,500
09 Apr 20249.009.078.918.958.95168,400
08 Apr 20248.979.108.938.968.96192,700
05 Apr 20248.829.008.738.948.94202,600
04 Apr 20248.838.878.648.748.74404,600
03 Apr 20248.688.888.688.808.80252,300
02 Apr 20248.708.758.438.668.66577,900
01 Apr 20248.738.778.598.718.71166,000
28 Mar 20248.648.728.578.678.67675,900
27 Mar 20248.508.638.508.618.61149,800
26 Mar 20248.788.788.468.488.48266,000
25 Mar 20248.638.748.578.748.74508,400
22 Mar 20248.928.958.598.598.59173,000
21 Mar 20248.878.948.788.918.91296,300
20 Mar 20248.748.868.618.848.84947,900
19 Mar 20248.478.848.478.818.81540,300
18 Mar 20248.538.578.398.498.49286,900
15 Mar 20248.298.588.298.548.54418,100
14 Mar 20248.488.518.258.308.30783,800
13 Mar 20248.588.718.328.408.40267,600
12 Mar 20248.328.628.218.558.55713,500
11 Mar 20248.218.408.218.348.34358,200
08 Mar 20248.038.357.978.328.32618,700
07 Mar 20248.118.288.058.068.06401,300
06 Mar 20248.248.408.028.108.10597,900
05 Mar 20248.118.268.018.128.12554,800
04 Mar 20248.518.568.148.158.15501,900
01 Mar 20248.568.708.388.518.51294,800
29 Feb 20248.268.528.228.478.47906,000
28 Feb 20248.198.448.118.208.20296,000
27 Feb 20247.498.407.498.378.37544,000
26 Feb 20247.777.837.667.717.71224,300
23 Feb 20247.657.777.527.777.77347,200
22 Feb 20247.777.847.687.727.72322,800
21 Feb 20247.807.937.707.787.78310,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...