Australia markets close in 4 hours 1 minute

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.21-0.13 (-1.56%)
At close: 04:00PM EST
8.21 0.00 (0.00%)
After hours: 05:52PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20238.348.438.148.218.21125,925
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
28 Sept 202310.9611.1310.6910.7510.60179,100
27 Sept 202310.5011.0410.5010.9610.81171,600
26 Sept 202310.2710.5810.1310.4210.28323,400
25 Sept 202310.0510.4010.0510.3710.23108,900
22 Sept 202310.1510.3010.0310.039.89140,300
21 Sept 202310.4610.4610.0310.059.91241,900
20 Sept 202310.3310.6010.3310.3810.24121,600
19 Sept 202310.6910.7010.3710.3910.25124,500
18 Sept 202311.0011.0010.5510.5910.44137,600
15 Sept 202310.9110.9310.6610.8110.66387,200
14 Sept 202310.8410.9710.7510.9510.8090,200
13 Sept 202310.8910.8910.6610.7110.56127,600
12 Sept 202310.6210.9110.5010.9010.75211,600
11 Sept 202310.4910.7610.4910.5410.39120,000
08 Sept 202310.3810.6310.3410.4710.32176,100
07 Sept 202310.4010.5010.2510.3010.16210,800
06 Sept 202310.5710.7710.3510.3810.24127,700
05 Sept 202310.7410.8510.5710.6610.51129,800
01 Sept 202310.5210.7810.4010.6410.49161,400
01 Sept 20230.11 Dividend
31 Aug 202310.4210.5310.3510.5210.27232,500
30 Aug 202310.4010.5010.3510.4010.15298,000
29 Aug 202310.4710.4710.3010.3110.0695,000
28 Aug 202310.3310.5810.3210.4210.17153,100
25 Aug 202310.4810.4810.2110.2610.01100,800
24 Aug 202310.4510.5910.3910.4210.17103,800
23 Aug 202310.4510.6110.2910.5110.26124,500
22 Aug 202310.8210.8810.5910.6010.34137,100
21 Aug 202311.0811.1510.8010.8110.55133,000
18 Aug 202310.7611.0710.7111.0110.74255,000
17 Aug 202311.0111.0510.7210.8710.61195,800
16 Aug 202311.1111.3010.8010.8110.55141,100
15 Aug 202311.2411.2510.8610.8910.63150,800
14 Aug 202310.8711.3210.8111.2610.99266,700
11 Aug 202311.1511.2810.8810.9410.68205,300
10 Aug 202311.0111.2610.9911.1010.83334,500
09 Aug 202310.8711.1110.6711.0010.731,265,500
08 Aug 202310.7010.7910.5010.7710.51607,300
07 Aug 202311.0511.1310.8310.9310.67134,700
04 Aug 202310.9511.1710.8810.9910.72241,200
03 Aug 202310.6811.0210.5610.9010.64269,700
02 Aug 202310.5610.6810.3910.6510.39161,300
01 Aug 202310.7610.8410.3510.6610.40275,000
31 July 202310.6211.0010.4710.9310.67422,300
28 July 20239.3011.189.3010.3210.07858,000
27 July 20239.479.679.189.198.97286,700
26 July 20239.569.769.489.499.26244,800
25 July 20239.649.659.509.609.37122,900
24 July 20239.559.759.539.629.39147,000
21 July 20239.579.669.459.509.27140,200
20 July 20239.649.659.479.529.29134,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...