Australia markets closed

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.36+0.03 (+0.32%)
At close: 04:00PM EDT
9.36 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.249.609.159.369.36278,784
29 Sept 20229.419.479.089.339.33170,300
28 Sept 20229.109.699.049.619.61179,300
27 Sept 20228.999.328.829.019.01167,800
26 Sept 20228.849.298.718.788.78136,100
23 Sept 20229.499.509.029.129.12192,100
22 Sept 202210.0810.319.789.889.88132,400
21 Sept 202210.1510.4110.0210.0410.04114,900
20 Sept 202210.5010.5010.0110.0210.02140,900
19 Sept 20229.8410.809.8410.7310.73227,100
16 Sept 202210.2210.309.959.979.97229,700
15 Sept 202210.4210.5210.1810.3110.3195,500
14 Sept 202210.2510.8010.2510.6910.69125,600
13 Sept 202210.3210.6310.0610.1210.1291,300
12 Sept 202210.6310.8110.4710.5810.5895,100
09 Sept 202210.4410.5910.4110.4810.4878,000
08 Sept 202210.3710.4810.1910.2010.2098,300
07 Sept 202210.0010.429.7510.3810.38175,500
06 Sept 202210.4610.5710.0710.1810.18165,300
02 Sept 202210.3610.5210.2310.3710.37107,800
02 Sept 20220.105 Dividend
01 Sept 202210.5110.599.9910.2410.14169,700
31 Aug 202210.3510.9510.3510.7010.59285,200
30 Aug 202211.0511.1710.4310.5510.44160,000
29 Aug 202211.0011.3910.9811.1711.06144,800
26 Aug 202211.4411.4410.9011.0110.90105,900
25 Aug 202211.3511.5211.2511.4411.32122,600
24 Aug 202211.0911.3210.9311.2711.15461,300
23 Aug 202210.9011.2510.9011.0010.89231,700
22 Aug 202210.5510.8510.3610.6910.58332,400
19 Aug 202210.6910.7810.4810.6910.58141,500
18 Aug 202210.7410.8510.5910.7710.66158,600
17 Aug 202210.2110.7110.1410.5310.42135,600
16 Aug 202210.8410.9710.2110.3310.22228,500
15 Aug 202210.7510.7910.4010.7510.64169,900
12 Aug 202211.0611.0910.6411.0610.95140,900
11 Aug 202210.7111.1110.7111.0610.95223,500
10 Aug 202210.6810.6810.3210.4610.35113,300
09 Aug 202210.7910.9710.5410.6610.5581,700
08 Aug 202210.9711.0910.4910.5810.47201,500
05 Aug 202210.5811.2510.5810.9310.82124,300
04 Aug 202211.2111.2110.6910.7310.62190,900
03 Aug 202211.5911.8610.9111.2011.09324,500
02 Aug 202210.2611.5010.1611.3511.23413,100
01 Aug 202210.7210.7810.3410.6910.58271,200
29 July 202210.6411.0910.5111.0910.98290,700
28 July 202210.7010.7010.3010.4910.38217,100
27 July 20229.9010.509.8410.4710.36144,700
26 July 202210.2010.339.879.899.7983,000
25 July 20229.5710.129.3710.059.95148,300
22 July 20229.539.709.299.409.30218,300
21 July 20229.869.869.269.489.38340,400
20 July 20229.8710.249.7410.2010.10485,900
19 July 20229.8210.069.6810.049.94281,100
18 July 20229.8210.119.679.719.61134,200
15 July 20229.619.619.349.519.41245,800
14 July 20229.509.639.129.329.22169,400
13 July 20229.5010.079.489.969.86329,700
12 July 20229.499.669.199.629.52194,500
11 July 20229.789.909.469.779.67213,800
08 July 20229.9410.149.6510.039.93217,000
07 July 20229.8710.249.769.809.70435,900
06 July 20229.7010.069.299.739.63281,800
05 July 202210.6910.699.779.969.86226,000
01 July 202210.9711.2010.5111.0310.92138,300
30 June 202210.9211.2210.6910.8810.77378,900
29 June 202211.7211.7511.0211.3011.18194,000
28 June 202211.7511.7511.2711.5211.40537,000
27 June 202211.2811.5911.1011.4511.33234,600
24 June 202210.7211.2510.6811.0410.931,168,200
23 June 202211.0211.0910.2910.5610.45381,600
22 June 202211.3411.4210.9210.9610.85341,200
21 June 202211.1812.2111.0211.9811.86425,400
17 June 202212.6712.6710.9210.9410.83514,200
16 June 202212.7412.9012.1812.6712.54496,700
15 June 202213.1913.7613.0213.0912.961,042,900
14 June 202212.8213.0612.5713.0012.87658,600
13 June 202213.3213.3212.4712.6312.50269,500
10 June 202213.1613.8512.8813.8013.66464,800
09 June 202214.0414.0413.1913.3213.18316,500
08 June 202214.4214.5013.9014.1814.03241,600
07 June 202214.1214.4313.8814.2514.10228,400
06 June 202214.0014.2313.7414.0813.94299,400
06 June 20220.105 Dividend
03 June 202213.9014.1913.8013.9913.74285,200
02 June 202214.0214.1313.5613.9313.68219,800
01 June 202213.6514.1613.6214.0613.81225,700
31 May 202214.2214.6113.2813.4813.24246,100
27 May 202213.7114.2513.6514.0813.83230,300
26 May 202213.2513.9513.2513.8313.591,072,700
25 May 202212.8913.2512.6913.1912.96269,400
24 May 202212.6813.0312.4612.8612.63429,300
23 May 202212.6912.8812.4312.8312.60366,800
20 May 202212.7412.8712.4512.6512.43210,300
19 May 202212.1513.0612.1512.6012.38374,200
18 May 202212.7713.0612.2912.5012.28252,800
17 May 202212.8713.0012.6612.6812.46293,500
16 May 202212.2312.7912.2312.6812.46362,600
13 May 202211.8012.2811.7812.1211.91242,900
12 May 202211.5011.7911.2111.6211.41199,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...