Get our best money-saving hacks and pro tips now

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.61

+0.40

(+3.92%)

At close: 04:00PM EST

10.65

+0.04

(+0.38%)

After hours:

07:05PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	10.35	10.62	10.22	10.61	10.61	236,500
06 Feb 2023	10.17	10.26	9.74	10.21	10.21	331,000
03 Feb 2023	10.17	10.51	10.12	10.16	10.16	122,400
02 Feb 2023	10.30	10.30	9.79	10.17	10.17	206,700
01 Feb 2023	10.59	10.59	10.14	10.44	10.44	217,500
31 Jan 2023	10.16	10.61	10.11	10.59	10.59	553,700
30 Jan 2023	9.98	10.22	9.92	10.13	10.13	130,700
27 Jan 2023	10.38	10.40	10.03	10.13	10.13	108,600
26 Jan 2023	10.51	10.51	10.10	10.37	10.37	102,500
25 Jan 2023	10.12	10.44	9.90	10.43	10.43	121,100
24 Jan 2023	10.08	10.22	10.05	10.15	10.15	107,800
23 Jan 2023	10.26	10.31	10.02	10.22	10.22	130,700
20 Jan 2023	10.35	10.36	10.05	10.14	10.14	169,100
19 Jan 2023	10.06	10.36	10.05	10.27	10.27	136,800
18 Jan 2023	10.80	10.95	10.14	10.17	10.17	162,200
17 Jan 2023	10.79	10.86	10.55	10.71	10.71	117,500
13 Jan 2023	10.79	10.83	10.47	10.72	10.72	101,000
12 Jan 2023	10.43	11.00	10.37	10.83	10.83	267,000
11 Jan 2023	10.29	10.46	10.10	10.32	10.32	144,000
10 Jan 2023	9.95	10.21	9.69	10.21	10.21	129,800
09 Jan 2023	9.89	10.17	9.85	9.98	9.98	120,900
06 Jan 2023	9.79	10.08	9.66	9.68	9.68	138,700
05 Jan 2023	9.55	9.76	9.42	9.63	9.63	132,400
04 Jan 2023	9.16	9.60	9.11	9.55	9.55	227,800
03 Jan 2023	9.93	10.02	9.21	9.27	9.27	189,800
30 Dec 2022	9.91	10.05	9.82	9.93	9.93	353,700
29 Dec 2022	9.58	10.06	9.58	9.93	9.93	231,600
28 Dec 2022	10.02	10.19	9.56	9.59	9.59	238,800
27 Dec 2022	10.21	10.27	10.02	10.05	10.05	176,000
23 Dec 2022	9.77	10.01	9.70	9.99	9.99	75,900
22 Dec 2022	10.17	10.18	9.48	9.64	9.64	151,800
21 Dec 2022	10.09	10.28	9.98	10.21	10.21	286,400
20 Dec 2022	9.55	9.94	9.55	9.86	9.86	208,300
19 Dec 2022	9.61	9.84	9.50	9.63	9.63	143,900
16 Dec 2022	9.54	9.66	9.36	9.52	9.52	230,500
15 Dec 2022	9.50	9.92	9.50	9.86	9.86	179,100
14 Dec 2022	9.90	10.07	9.72	9.75	9.75	272,300
13 Dec 2022	9.92	10.15	9.73	9.90	9.90	253,200
12 Dec 2022	9.28	9.84	9.28	9.67	9.67	179,500
09 Dec 2022	9.53	9.58	9.22	9.27	9.27	218,300
08 Dec 2022	9.94	10.09	9.51	9.56	9.56	156,600
07 Dec 2022	10.00	10.04	9.53	9.69	9.69	151,200
06 Dec 2022	10.07	10.29	9.88	10.04	10.04	185,700
05 Dec 2022	11.00	11.06	9.93	10.07	10.07	174,300
05 Dec 2022	0.105 Dividend
02 Dec 2022	10.88	11.20	10.83	11.06	10.96	85,200
01 Dec 2022	11.10	11.13	10.89	10.91	10.81	95,600
30 Nov 2022	11.03	11.05	10.63	10.97	10.87	177,300
29 Nov 2022	10.96	11.09	10.75	10.83	10.73	171,600
28 Nov 2022	10.70	10.95	10.57	10.74	10.64	142,600
25 Nov 2022	11.06	11.12	10.90	10.93	10.83	31,600
23 Nov 2022	11.21	11.25	10.82	11.03	10.93	104,200
22 Nov 2022	11.21	11.55	11.18	11.34	11.23	119,500
21 Nov 2022	11.27	11.27	10.51	11.01	10.91	142,900
18 Nov 2022	11.48	11.67	11.11	11.47	11.36	142,700
17 Nov 2022	11.12	11.57	11.01	11.54	11.43	111,300
16 Nov 2022	11.85	11.85	11.34	11.35	11.24	284,800
15 Nov 2022	11.67	12.04	11.58	11.91	11.80	160,300
14 Nov 2022	11.97	12.38	11.53	11.56	11.45	210,900
11 Nov 2022	12.19	12.58	12.02	12.12	12.00	262,200
10 Nov 2022	12.03	12.05	11.63	11.82	11.71	162,700
09 Nov 2022	12.15	12.17	11.59	11.69	11.58	189,800
08 Nov 2022	12.58	12.71	12.19	12.32	12.20	348,400
07 Nov 2022	12.21	12.50	12.20	12.45	12.33	207,700
04 Nov 2022	12.04	12.40	11.98	12.17	12.05	210,700
03 Nov 2022	11.87	12.48	11.70	11.75	11.64	215,900
02 Nov 2022	10.90	12.59	10.90	12.01	11.90	564,300
01 Nov 2022	13.74	13.75	10.59	10.92	10.82	1,275,000
31 Oct 2022	12.80	13.74	12.74	13.62	13.49	196,200
28 Oct 2022	12.81	13.13	12.40	12.88	12.76	254,300
27 Oct 2022	13.21	13.29	12.61	12.70	12.58	159,300
26 Oct 2022	12.60	13.39	12.60	12.97	12.85	282,900
25 Oct 2022	12.27	12.56	12.14	12.47	12.35	217,300
24 Oct 2022	12.09	12.45	11.98	12.40	12.28	151,300
21 Oct 2022	12.12	12.40	12.08	12.11	12.00	150,900
20 Oct 2022	12.04	12.17	11.87	12.01	11.90	161,100
19 Oct 2022	11.63	12.23	11.63	11.93	11.82	178,600
18 Oct 2022	11.45	11.68	11.00	11.49	11.38	160,100
17 Oct 2022	11.03	11.39	11.03	11.30	11.19	131,500
14 Oct 2022	10.70	10.98	10.48	10.92	10.82	253,200
13 Oct 2022	10.06	10.76	10.02	10.73	10.63	130,400
12 Oct 2022	10.02	10.22	9.73	10.17	10.07	74,700
11 Oct 2022	9.99	10.29	9.81	10.09	9.99	105,700
10 Oct 2022	10.42	10.66	10.17	10.18	10.08	82,100
07 Oct 2022	10.72	10.80	10.46	10.55	10.45	146,900
06 Oct 2022	10.51	10.72	10.50	10.60	10.50	96,700
05 Oct 2022	10.26	10.69	10.26	10.61	10.51	131,900
04 Oct 2022	10.08	10.34	9.95	10.26	10.16	166,600
03 Oct 2022	9.74	9.91	9.64	9.87	9.78	330,800
30 Sept 2022	9.24	9.60	9.15	9.36	9.27	401,900
29 Sept 2022	9.41	9.47	9.08	9.33	9.24	170,300
28 Sept 2022	9.10	9.69	9.04	9.61	9.52	179,300
27 Sept 2022	8.99	9.32	8.82	9.01	8.92	167,800
26 Sept 2022	8.84	9.29	8.71	8.78	8.70	136,100
23 Sept 2022	9.49	9.50	9.02	9.12	9.03	192,100
22 Sept 2022	10.08	10.31	9.78	9.88	9.79	132,400
21 Sept 2022	10.15	10.41	10.02	10.04	9.94	114,900
20 Sept 2022	10.50	10.50	10.01	10.02	9.92	140,900
19 Sept 2022	9.84	10.80	9.84	10.73	10.63	227,100
16 Sept 2022	10.22	10.30	9.95	9.97	9.88	229,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6958-0.0002(-0.03%)

ASX 2007,530.10+26.00(+0.35%)

OIL78.12+0.98(+1.27%)

GOLD1,889.40+4.60(+0.24%)

BTC-AUD33,247.89-10.55(-0.03%)

Get our best money-saving hacks and pro tips now

Solaris Oilfield Infrastructure, Inc. (SOI)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6958
-0.0002(-0.03%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
78.12
+0.98(+1.27%)

GOLD
1,889.40
+4.60(+0.24%)

BTC-AUD
33,247.89
-10.55(-0.03%)