Australia markets open in 8 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202310.3510.6210.2210.6110.61236,500
06 Feb 202310.1710.269.7410.2110.21331,000
03 Feb 202310.1710.5110.1210.1610.16122,400
02 Feb 202310.3010.309.7910.1710.17206,700
01 Feb 202310.5910.5910.1410.4410.44217,500
31 Jan 202310.1610.6110.1110.5910.59553,700
30 Jan 20239.9810.229.9210.1310.13130,700
27 Jan 202310.3810.4010.0310.1310.13108,600
26 Jan 202310.5110.5110.1010.3710.37102,500
25 Jan 202310.1210.449.9010.4310.43121,100
24 Jan 202310.0810.2210.0510.1510.15107,800
23 Jan 202310.2610.3110.0210.2210.22130,700
20 Jan 202310.3510.3610.0510.1410.14169,100
19 Jan 202310.0610.3610.0510.2710.27136,800
18 Jan 202310.8010.9510.1410.1710.17162,200
17 Jan 202310.7910.8610.5510.7110.71117,500
13 Jan 202310.7910.8310.4710.7210.72101,000
12 Jan 202310.4311.0010.3710.8310.83267,000
11 Jan 202310.2910.4610.1010.3210.32144,000
10 Jan 20239.9510.219.6910.2110.21129,800
09 Jan 20239.8910.179.859.989.98120,900
06 Jan 20239.7910.089.669.689.68138,700
05 Jan 20239.559.769.429.639.63132,400
04 Jan 20239.169.609.119.559.55227,800
03 Jan 20239.9310.029.219.279.27189,800
30 Dec 20229.9110.059.829.939.93353,700
29 Dec 20229.5810.069.589.939.93231,600
28 Dec 202210.0210.199.569.599.59238,800
27 Dec 202210.2110.2710.0210.0510.05176,000
23 Dec 20229.7710.019.709.999.9975,900
22 Dec 202210.1710.189.489.649.64151,800
21 Dec 202210.0910.289.9810.2110.21286,400
20 Dec 20229.559.949.559.869.86208,300
19 Dec 20229.619.849.509.639.63143,900
16 Dec 20229.549.669.369.529.52230,500
15 Dec 20229.509.929.509.869.86179,100
14 Dec 20229.9010.079.729.759.75272,300
13 Dec 20229.9210.159.739.909.90253,200
12 Dec 20229.289.849.289.679.67179,500
09 Dec 20229.539.589.229.279.27218,300
08 Dec 20229.9410.099.519.569.56156,600
07 Dec 202210.0010.049.539.699.69151,200
06 Dec 202210.0710.299.8810.0410.04185,700
05 Dec 202211.0011.069.9310.0710.07174,300
05 Dec 20220.105 Dividend
02 Dec 202210.8811.2010.8311.0610.9685,200
01 Dec 202211.1011.1310.8910.9110.8195,600
30 Nov 202211.0311.0510.6310.9710.87177,300
29 Nov 202210.9611.0910.7510.8310.73171,600
28 Nov 202210.7010.9510.5710.7410.64142,600
25 Nov 202211.0611.1210.9010.9310.8331,600
23 Nov 202211.2111.2510.8211.0310.93104,200
22 Nov 202211.2111.5511.1811.3411.23119,500
21 Nov 202211.2711.2710.5111.0110.91142,900
18 Nov 202211.4811.6711.1111.4711.36142,700
17 Nov 202211.1211.5711.0111.5411.43111,300
16 Nov 202211.8511.8511.3411.3511.24284,800
15 Nov 202211.6712.0411.5811.9111.80160,300
14 Nov 202211.9712.3811.5311.5611.45210,900
11 Nov 202212.1912.5812.0212.1212.00262,200
10 Nov 202212.0312.0511.6311.8211.71162,700
09 Nov 202212.1512.1711.5911.6911.58189,800
08 Nov 202212.5812.7112.1912.3212.20348,400
07 Nov 202212.2112.5012.2012.4512.33207,700
04 Nov 202212.0412.4011.9812.1712.05210,700
03 Nov 202211.8712.4811.7011.7511.64215,900
02 Nov 202210.9012.5910.9012.0111.90564,300
01 Nov 202213.7413.7510.5910.9210.821,275,000
31 Oct 202212.8013.7412.7413.6213.49196,200
28 Oct 202212.8113.1312.4012.8812.76254,300
27 Oct 202213.2113.2912.6112.7012.58159,300
26 Oct 202212.6013.3912.6012.9712.85282,900
25 Oct 202212.2712.5612.1412.4712.35217,300
24 Oct 202212.0912.4511.9812.4012.28151,300
21 Oct 202212.1212.4012.0812.1112.00150,900
20 Oct 202212.0412.1711.8712.0111.90161,100
19 Oct 202211.6312.2311.6311.9311.82178,600
18 Oct 202211.4511.6811.0011.4911.38160,100
17 Oct 202211.0311.3911.0311.3011.19131,500
14 Oct 202210.7010.9810.4810.9210.82253,200
13 Oct 202210.0610.7610.0210.7310.63130,400
12 Oct 202210.0210.229.7310.1710.0774,700
11 Oct 20229.9910.299.8110.099.99105,700
10 Oct 202210.4210.6610.1710.1810.0882,100
07 Oct 202210.7210.8010.4610.5510.45146,900
06 Oct 202210.5110.7210.5010.6010.5096,700
05 Oct 202210.2610.6910.2610.6110.51131,900
04 Oct 202210.0810.349.9510.2610.16166,600
03 Oct 20229.749.919.649.879.78330,800
30 Sept 20229.249.609.159.369.27401,900
29 Sept 20229.419.479.089.339.24170,300
28 Sept 20229.109.699.049.619.52179,300
27 Sept 20228.999.328.829.018.92167,800
26 Sept 20228.849.298.718.788.70136,100
23 Sept 20229.499.509.029.129.03192,100
22 Sept 202210.0810.319.789.889.79132,400
21 Sept 202210.1510.4110.0210.049.94114,900
20 Sept 202210.5010.5010.0110.029.92140,900
19 Sept 20229.8410.809.8410.7310.63227,100
16 Sept 202210.2210.309.959.979.88229,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...