Solaris Oilfield Infrastructure, Inc. (SOI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.47 | 9.46 | 8.53 | 9.16 | 9.16 | 383,176 |
| 25 Apr 2024 | 8.43 | 8.51 | 8.39 | 8.46 | 8.46 | 256,600 |
| 24 Apr 2024 | 8.48 | 8.59 | 8.42 | 8.50 | 8.50 | 151,800 |
| 23 Apr 2024 | 8.43 | 8.63 | 8.34 | 8.60 | 8.60 | 204,200 |
| 22 Apr 2024 | 8.54 | 8.54 | 8.31 | 8.42 | 8.42 | 167,700 |
| 19 Apr 2024 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 216,600 |
| 18 Apr 2024 | 8.20 | 8.49 | 8.20 | 8.31 | 8.31 | 397,800 |
| 17 Apr 2024 | 8.36 | 8.45 | 8.15 | 8.16 | 8.16 | 875,300 |
| 16 Apr 2024 | 8.42 | 8.42 | 8.27 | 8.34 | 8.34 | 245,900 |
| 15 Apr 2024 | 8.63 | 8.74 | 8.48 | 8.51 | 8.51 | 267,200 |
| 12 Apr 2024 | 8.82 | 8.91 | 8.51 | 8.53 | 8.53 | 137,100 |
| 11 Apr 2024 | 8.96 | 8.97 | 8.76 | 8.81 | 8.81 | 129,300 |
| 10 Apr 2024 | 8.84 | 9.06 | 8.77 | 8.96 | 8.96 | 192,500 |
| 09 Apr 2024 | 9.00 | 9.07 | 8.91 | 8.95 | 8.95 | 168,400 |
| 08 Apr 2024 | 8.97 | 9.10 | 8.93 | 8.96 | 8.96 | 192,700 |
| 05 Apr 2024 | 8.82 | 9.00 | 8.73 | 8.94 | 8.94 | 202,600 |
| 04 Apr 2024 | 8.83 | 8.87 | 8.64 | 8.74 | 8.74 | 404,600 |
| 03 Apr 2024 | 8.68 | 8.88 | 8.68 | 8.80 | 8.80 | 252,300 |
| 02 Apr 2024 | 8.70 | 8.75 | 8.43 | 8.66 | 8.66 | 577,900 |
| 01 Apr 2024 | 8.73 | 8.77 | 8.59 | 8.71 | 8.71 | 166,000 |
| 28 Mar 2024 | 8.64 | 8.72 | 8.57 | 8.67 | 8.67 | 675,900 |
| 27 Mar 2024 | 8.50 | 8.63 | 8.50 | 8.61 | 8.61 | 149,800 |
| 26 Mar 2024 | 8.78 | 8.78 | 8.46 | 8.48 | 8.48 | 266,000 |
| 25 Mar 2024 | 8.63 | 8.74 | 8.57 | 8.74 | 8.74 | 508,400 |
| 22 Mar 2024 | 8.92 | 8.95 | 8.59 | 8.59 | 8.59 | 173,000 |
| 21 Mar 2024 | 8.87 | 8.94 | 8.78 | 8.91 | 8.91 | 296,300 |
| 20 Mar 2024 | 8.74 | 8.86 | 8.61 | 8.84 | 8.84 | 947,900 |
| 19 Mar 2024 | 8.47 | 8.84 | 8.47 | 8.81 | 8.81 | 540,300 |
| 18 Mar 2024 | 8.53 | 8.57 | 8.39 | 8.49 | 8.49 | 286,900 |
| 15 Mar 2024 | 8.29 | 8.58 | 8.29 | 8.54 | 8.54 | 418,100 |
| 14 Mar 2024 | 8.48 | 8.51 | 8.25 | 8.30 | 8.30 | 783,800 |
| 13 Mar 2024 | 8.58 | 8.71 | 8.32 | 8.40 | 8.40 | 267,600 |
| 12 Mar 2024 | 8.32 | 8.62 | 8.21 | 8.55 | 8.55 | 713,500 |
| 11 Mar 2024 | 8.21 | 8.40 | 8.21 | 8.34 | 8.34 | 358,200 |
| 08 Mar 2024 | 8.03 | 8.35 | 7.97 | 8.32 | 8.32 | 618,700 |
| 08 Mar 2024 | 0.12 Dividend | |||||
| 07 Mar 2024 | 8.11 | 8.28 | 8.05 | 8.06 | 7.94 | 401,300 |
| 06 Mar 2024 | 8.24 | 8.40 | 8.02 | 8.10 | 7.98 | 597,900 |
| 05 Mar 2024 | 8.11 | 8.26 | 8.01 | 8.12 | 8.00 | 554,800 |
| 04 Mar 2024 | 8.51 | 8.56 | 8.14 | 8.15 | 8.03 | 501,900 |
| 01 Mar 2024 | 8.56 | 8.70 | 8.38 | 8.51 | 8.38 | 294,800 |
| 29 Feb 2024 | 8.26 | 8.52 | 8.22 | 8.47 | 8.34 | 906,000 |
| 28 Feb 2024 | 8.19 | 8.44 | 8.11 | 8.20 | 8.08 | 296,000 |
| 27 Feb 2024 | 7.49 | 8.40 | 7.49 | 8.37 | 8.25 | 544,000 |
| 26 Feb 2024 | 7.77 | 7.83 | 7.66 | 7.71 | 7.60 | 224,300 |
| 23 Feb 2024 | 7.65 | 7.77 | 7.52 | 7.77 | 7.65 | 347,200 |
| 22 Feb 2024 | 7.77 | 7.84 | 7.68 | 7.72 | 7.61 | 322,800 |
| 21 Feb 2024 | 7.80 | 7.93 | 7.70 | 7.78 | 7.66 | 310,300 |
| 20 Feb 2024 | 7.66 | 7.88 | 7.54 | 7.79 | 7.67 | 346,200 |
| 16 Feb 2024 | 7.78 | 7.79 | 7.63 | 7.67 | 7.56 | 281,400 |
| 15 Feb 2024 | 7.36 | 7.85 | 7.36 | 7.85 | 7.73 | 525,400 |
| 14 Feb 2024 | 7.33 | 7.41 | 7.22 | 7.32 | 7.21 | 281,300 |
| 13 Feb 2024 | 7.46 | 7.48 | 7.20 | 7.27 | 7.16 | 539,700 |
| 12 Feb 2024 | 7.55 | 7.74 | 7.53 | 7.58 | 7.47 | 300,700 |
| 09 Feb 2024 | 7.53 | 7.55 | 7.45 | 7.52 | 7.41 | 389,800 |
| 08 Feb 2024 | 7.32 | 7.55 | 7.30 | 7.51 | 7.40 | 349,400 |
| 07 Feb 2024 | 7.52 | 7.52 | 7.27 | 7.33 | 7.22 | 505,700 |
| 06 Feb 2024 | 7.34 | 7.59 | 7.34 | 7.53 | 7.42 | 241,800 |
| 05 Feb 2024 | 7.21 | 7.37 | 7.15 | 7.34 | 7.23 | 476,700 |
| 02 Feb 2024 | 7.25 | 7.40 | 7.15 | 7.28 | 7.17 | 761,900 |
| 01 Feb 2024 | 7.57 | 7.63 | 7.41 | 7.43 | 7.32 | 509,500 |
| 31 Jan 2024 | 7.76 | 7.76 | 7.48 | 7.50 | 7.39 | 297,000 |
| 30 Jan 2024 | 7.70 | 7.81 | 7.49 | 7.76 | 7.64 | 204,000 |
| 29 Jan 2024 | 7.77 | 7.83 | 7.63 | 7.83 | 7.71 | 350,000 |
| 26 Jan 2024 | 7.88 | 7.92 | 7.80 | 7.86 | 7.74 | 410,300 |
| 25 Jan 2024 | 7.71 | 7.82 | 7.55 | 7.82 | 7.70 | 333,200 |
| 24 Jan 2024 | 7.49 | 7.68 | 7.45 | 7.59 | 7.48 | 410,400 |
| 23 Jan 2024 | 7.25 | 7.43 | 7.22 | 7.42 | 7.31 | 642,400 |
| 22 Jan 2024 | 6.95 | 7.26 | 6.91 | 7.21 | 7.10 | 684,300 |
| 19 Jan 2024 | 6.76 | 6.97 | 6.68 | 6.95 | 6.85 | 498,700 |
| 18 Jan 2024 | 6.76 | 6.79 | 6.61 | 6.74 | 6.64 | 284,500 |
| 17 Jan 2024 | 6.66 | 6.78 | 6.59 | 6.73 | 6.63 | 596,700 |
| 16 Jan 2024 | 7.00 | 7.03 | 6.70 | 6.75 | 6.65 | 672,700 |
| 12 Jan 2024 | 7.18 | 7.24 | 6.98 | 7.02 | 6.92 | 245,200 |
| 11 Jan 2024 | 7.22 | 7.22 | 7.01 | 7.02 | 6.92 | 366,300 |
| 10 Jan 2024 | 7.36 | 7.36 | 7.14 | 7.19 | 7.08 | 354,200 |
| 09 Jan 2024 | 7.70 | 7.70 | 7.34 | 7.40 | 7.29 | 310,400 |
| 08 Jan 2024 | 7.64 | 7.74 | 7.35 | 7.69 | 7.58 | 672,100 |
| 05 Jan 2024 | 7.71 | 7.86 | 7.68 | 7.82 | 7.70 | 427,700 |
| 04 Jan 2024 | 7.89 | 7.89 | 7.66 | 7.70 | 7.59 | 396,600 |
| 03 Jan 2024 | 7.93 | 8.02 | 7.74 | 7.84 | 7.72 | 549,700 |
| 02 Jan 2024 | 8.00 | 8.11 | 7.89 | 7.97 | 7.85 | 441,800 |
| 29 Dec 2023 | 8.03 | 8.15 | 7.93 | 7.96 | 7.84 | 549,600 |
| 28 Dec 2023 | 7.88 | 8.09 | 7.55 | 8.00 | 7.88 | 2,432,300 |
| 27 Dec 2023 | 8.28 | 8.45 | 7.82 | 7.90 | 7.78 | 1,105,000 |
| 26 Dec 2023 | 8.30 | 8.38 | 8.16 | 8.23 | 8.11 | 1,081,700 |
| 22 Dec 2023 | 8.24 | 8.35 | 8.20 | 8.22 | 8.10 | 178,100 |
| 21 Dec 2023 | 8.24 | 8.29 | 8.14 | 8.17 | 8.05 | 162,400 |
| 20 Dec 2023 | 8.49 | 8.52 | 8.16 | 8.17 | 8.05 | 210,000 |
| 19 Dec 2023 | 8.23 | 8.51 | 8.18 | 8.40 | 8.27 | 329,000 |
| 18 Dec 2023 | 8.29 | 8.53 | 8.15 | 8.18 | 8.06 | 192,800 |
| 15 Dec 2023 | 8.34 | 8.36 | 8.11 | 8.17 | 8.05 | 452,200 |
| 14 Dec 2023 | 8.26 | 8.53 | 8.14 | 8.30 | 8.18 | 424,000 |
| 13 Dec 2023 | 7.93 | 8.15 | 7.90 | 8.10 | 7.98 | 514,600 |
| 12 Dec 2023 | 7.98 | 8.05 | 7.75 | 7.97 | 7.85 | 300,700 |
| 11 Dec 2023 | 8.20 | 8.24 | 7.99 | 8.10 | 7.98 | 176,600 |
| 08 Dec 2023 | 8.25 | 8.25 | 8.10 | 8.18 | 8.06 | 181,200 |
| 07 Dec 2023 | 8.27 | 8.27 | 8.09 | 8.19 | 8.07 | 129,900 |
| 06 Dec 2023 | 8.34 | 8.43 | 8.14 | 8.21 | 8.09 | 220,700 |
| 05 Dec 2023 | 8.68 | 8.68 | 8.33 | 8.34 | 8.22 | 78,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.