SOI - Solaris Oilfield Infrastructure, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 8.09 | 8.13 | 7.83 | 8.03 | 8.03 | 111,702 |
| 02 June 2023 | 7.69 | 8.20 | 7.61 | 8.15 | 8.15 | 338,800 |
| 01 June 2023 | 7.35 | 7.56 | 7.28 | 7.48 | 7.48 | 533,000 |
| 31 May 2023 | 7.52 | 7.62 | 7.30 | 7.33 | 7.33 | 199,200 |
| 30 May 2023 | 7.84 | 7.91 | 7.60 | 7.67 | 7.67 | 166,900 |
| 26 May 2023 | 8.06 | 8.06 | 7.85 | 7.93 | 7.93 | 184,400 |
| 25 May 2023 | 8.10 | 8.22 | 7.91 | 8.00 | 8.00 | 185,300 |
| 24 May 2023 | 8.32 | 8.43 | 8.23 | 8.25 | 8.25 | 200,500 |
| 23 May 2023 | 8.14 | 8.39 | 8.09 | 8.30 | 8.30 | 243,700 |
| 22 May 2023 | 7.91 | 8.19 | 7.91 | 8.08 | 8.08 | 340,400 |
| 19 May 2023 | 8.02 | 8.14 | 7.91 | 7.94 | 7.94 | 237,200 |
| 18 May 2023 | 7.76 | 7.93 | 7.64 | 7.90 | 7.90 | 351,800 |
| 17 May 2023 | 7.66 | 7.91 | 7.60 | 7.89 | 7.89 | 293,300 |
| 16 May 2023 | 7.69 | 7.82 | 7.56 | 7.60 | 7.60 | 214,900 |
| 15 May 2023 | 7.66 | 7.86 | 7.66 | 7.70 | 7.70 | 323,000 |
| 12 May 2023 | 7.60 | 7.83 | 7.60 | 7.64 | 7.64 | 250,100 |
| 11 May 2023 | 7.72 | 7.80 | 7.59 | 7.59 | 7.59 | 263,500 |
| 10 May 2023 | 7.76 | 7.90 | 7.68 | 7.83 | 7.83 | 349,300 |
| 09 May 2023 | 7.58 | 7.82 | 7.57 | 7.65 | 7.65 | 278,300 |
| 08 May 2023 | 7.76 | 7.84 | 7.61 | 7.64 | 7.64 | 320,200 |
| 05 May 2023 | 7.61 | 7.80 | 7.61 | 7.66 | 7.66 | 321,600 |
| 04 May 2023 | 7.22 | 7.52 | 7.20 | 7.45 | 7.45 | 554,500 |
| 03 May 2023 | 7.21 | 7.37 | 7.16 | 7.28 | 7.28 | 337,700 |
| 02 May 2023 | 7.79 | 7.80 | 7.15 | 7.23 | 7.23 | 628,500 |
| 01 May 2023 | 7.58 | 8.06 | 7.53 | 7.97 | 7.97 | 454,700 |
| 28 Apr 2023 | 7.36 | 7.72 | 7.34 | 7.68 | 7.68 | 211,900 |
| 27 Apr 2023 | 7.49 | 7.57 | 7.33 | 7.45 | 7.45 | 172,600 |
| 26 Apr 2023 | 7.66 | 7.72 | 7.41 | 7.46 | 7.46 | 177,000 |
| 25 Apr 2023 | 8.03 | 8.03 | 7.65 | 7.71 | 7.71 | 191,400 |
| 24 Apr 2023 | 7.71 | 8.22 | 7.71 | 8.16 | 8.16 | 185,700 |
| 21 Apr 2023 | 7.80 | 7.98 | 7.70 | 7.74 | 7.74 | 188,100 |
| 20 Apr 2023 | 7.88 | 8.04 | 7.67 | 7.74 | 7.74 | 315,300 |
| 19 Apr 2023 | 7.97 | 8.15 | 7.87 | 8.01 | 8.01 | 243,000 |
| 18 Apr 2023 | 8.15 | 8.19 | 7.91 | 8.03 | 8.03 | 204,600 |
| 17 Apr 2023 | 8.24 | 8.29 | 8.13 | 8.19 | 8.19 | 209,400 |
| 14 Apr 2023 | 8.40 | 8.40 | 8.19 | 8.24 | 8.24 | 142,600 |
| 13 Apr 2023 | 8.30 | 8.38 | 8.25 | 8.33 | 8.33 | 141,700 |
| 12 Apr 2023 | 8.48 | 8.48 | 8.28 | 8.31 | 8.31 | 133,000 |
| 11 Apr 2023 | 8.50 | 8.66 | 8.40 | 8.43 | 8.43 | 225,000 |
| 10 Apr 2023 | 8.39 | 8.60 | 8.39 | 8.46 | 8.46 | 164,500 |
| 06 Apr 2023 | 8.49 | 8.67 | 8.41 | 8.42 | 8.42 | 120,800 |
| 05 Apr 2023 | 8.60 | 8.67 | 8.42 | 8.50 | 8.50 | 156,600 |
| 04 Apr 2023 | 8.91 | 8.91 | 8.49 | 8.65 | 8.65 | 204,500 |
| 03 Apr 2023 | 9.25 | 9.30 | 8.77 | 8.87 | 8.87 | 420,800 |
| 31 Mar 2023 | 8.48 | 8.55 | 8.24 | 8.54 | 8.54 | 406,800 |
| 30 Mar 2023 | 8.72 | 8.85 | 8.40 | 8.41 | 8.41 | 364,500 |
| 29 Mar 2023 | 8.60 | 8.60 | 8.37 | 8.48 | 8.48 | 391,000 |
| 28 Mar 2023 | 8.41 | 8.63 | 8.41 | 8.52 | 8.52 | 293,700 |
| 27 Mar 2023 | 8.28 | 8.51 | 8.20 | 8.44 | 8.44 | 552,500 |
| 24 Mar 2023 | 8.05 | 8.27 | 8.00 | 8.16 | 8.16 | 342,300 |
| 23 Mar 2023 | 8.15 | 8.44 | 8.07 | 8.19 | 8.19 | 453,500 |
| 22 Mar 2023 | 8.27 | 8.52 | 8.04 | 8.05 | 8.05 | 618,800 |
| 21 Mar 2023 | 8.34 | 8.81 | 8.29 | 8.30 | 8.30 | 513,000 |
| 20 Mar 2023 | 7.83 | 8.45 | 7.80 | 8.12 | 8.12 | 471,600 |
| 17 Mar 2023 | 8.46 | 8.46 | 7.80 | 7.81 | 7.81 | 863,900 |
| 16 Mar 2023 | 8.40 | 8.72 | 8.08 | 8.54 | 8.54 | 423,000 |
| 15 Mar 2023 | 8.73 | 8.85 | 8.53 | 8.72 | 8.72 | 554,400 |
| 14 Mar 2023 | 9.15 | 9.47 | 9.06 | 9.18 | 9.18 | 342,700 |
| 13 Mar 2023 | 9.00 | 9.48 | 8.83 | 8.93 | 8.93 | 373,800 |
| 13 Mar 2023 | 0.11 Dividend | |||||
| 10 Mar 2023 | 9.56 | 9.88 | 9.40 | 9.43 | 9.32 | 384,900 |
| 09 Mar 2023 | 10.11 | 10.19 | 9.61 | 9.63 | 9.52 | 295,400 |
| 08 Mar 2023 | 9.98 | 10.16 | 9.94 | 10.01 | 9.89 | 307,800 |
| 07 Mar 2023 | 9.94 | 10.08 | 9.89 | 9.98 | 9.86 | 231,400 |
| 06 Mar 2023 | 10.04 | 10.14 | 9.93 | 9.98 | 9.86 | 302,400 |
| 03 Mar 2023 | 9.91 | 10.36 | 9.81 | 10.12 | 10.00 | 646,700 |
| 02 Mar 2023 | 9.12 | 9.56 | 9.08 | 9.48 | 9.37 | 206,300 |
| 01 Mar 2023 | 8.96 | 9.18 | 8.88 | 9.16 | 9.05 | 152,700 |
| 28 Feb 2023 | 9.00 | 9.19 | 8.91 | 8.93 | 8.83 | 164,800 |
| 27 Feb 2023 | 9.16 | 9.20 | 8.91 | 8.94 | 8.84 | 217,400 |
| 24 Feb 2023 | 8.79 | 9.28 | 8.79 | 9.20 | 9.09 | 177,900 |
| 23 Feb 2023 | 9.21 | 9.29 | 8.29 | 8.79 | 8.69 | 592,300 |
| 22 Feb 2023 | 9.64 | 9.72 | 9.31 | 9.50 | 9.39 | 417,400 |
| 21 Feb 2023 | 9.93 | 10.12 | 9.52 | 9.53 | 9.42 | 298,400 |
| 17 Feb 2023 | 10.40 | 10.40 | 9.80 | 9.98 | 9.86 | 187,200 |
| 16 Feb 2023 | 10.52 | 10.70 | 10.40 | 10.44 | 10.32 | 145,900 |
| 15 Feb 2023 | 10.20 | 10.55 | 10.13 | 10.49 | 10.37 | 269,000 |
| 14 Feb 2023 | 10.73 | 10.85 | 10.30 | 10.38 | 10.26 | 202,500 |
| 13 Feb 2023 | 10.57 | 10.87 | 10.42 | 10.78 | 10.65 | 225,100 |
| 10 Feb 2023 | 10.32 | 10.60 | 10.23 | 10.60 | 10.48 | 267,200 |
| 09 Feb 2023 | 10.65 | 10.82 | 10.13 | 10.14 | 10.02 | 177,100 |
| 08 Feb 2023 | 10.58 | 10.73 | 10.41 | 10.59 | 10.47 | 177,200 |
| 07 Feb 2023 | 10.35 | 10.62 | 10.22 | 10.61 | 10.49 | 237,300 |
| 06 Feb 2023 | 10.17 | 10.26 | 9.74 | 10.21 | 10.09 | 331,000 |
| 03 Feb 2023 | 10.17 | 10.51 | 10.12 | 10.16 | 10.04 | 122,400 |
| 02 Feb 2023 | 10.30 | 10.30 | 9.79 | 10.17 | 10.05 | 206,700 |
| 01 Feb 2023 | 10.59 | 10.59 | 10.14 | 10.44 | 10.32 | 217,500 |
| 31 Jan 2023 | 10.16 | 10.61 | 10.11 | 10.59 | 10.47 | 553,700 |
| 30 Jan 2023 | 9.98 | 10.22 | 9.92 | 10.13 | 10.01 | 130,700 |
| 27 Jan 2023 | 10.38 | 10.40 | 10.03 | 10.13 | 10.01 | 108,600 |
| 26 Jan 2023 | 10.51 | 10.51 | 10.10 | 10.37 | 10.25 | 102,500 |
| 25 Jan 2023 | 10.12 | 10.44 | 9.90 | 10.43 | 10.31 | 121,100 |
| 24 Jan 2023 | 10.08 | 10.22 | 10.05 | 10.15 | 10.03 | 107,800 |
| 23 Jan 2023 | 10.26 | 10.31 | 10.02 | 10.22 | 10.10 | 130,700 |
| 20 Jan 2023 | 10.35 | 10.36 | 10.05 | 10.14 | 10.02 | 169,100 |
| 19 Jan 2023 | 10.06 | 10.36 | 10.05 | 10.27 | 10.15 | 136,800 |
| 18 Jan 2023 | 10.80 | 10.95 | 10.14 | 10.17 | 10.05 | 162,200 |
| 17 Jan 2023 | 10.79 | 10.86 | 10.55 | 10.71 | 10.59 | 117,500 |
| 13 Jan 2023 | 10.79 | 10.83 | 10.47 | 10.72 | 10.59 | 101,000 |
| 12 Jan 2023 | 10.43 | 11.00 | 10.37 | 10.83 | 10.70 | 267,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.