Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	8.34	8.43	8.14	8.21	8.21	125,925
05 Dec 2023	8.68	8.68	8.33	8.34	8.34	78,300
04 Dec 2023	8.63	8.72	8.50	8.69	8.69	112,800
01 Dec 2023	8.55	8.73	8.53	8.62	8.62	202,900
30 Nov 2023	8.63	8.78	8.52	8.56	8.56	246,700
30 Nov 2023	0.12 Dividend
29 Nov 2023	8.62	8.71	8.56	8.65	8.53	230,600
28 Nov 2023	8.66	8.66	8.43	8.53	8.41	119,400
27 Nov 2023	8.78	8.78	8.59	8.60	8.48	84,000
24 Nov 2023	8.73	8.94	8.71	8.87	8.75	47,600
22 Nov 2023	8.57	8.76	8.44	8.73	8.61	102,700
21 Nov 2023	8.67	8.74	8.58	8.68	8.56	118,900
20 Nov 2023	8.82	8.86	8.72	8.77	8.65	104,000
17 Nov 2023	8.70	8.82	8.66	8.71	8.59	142,400
16 Nov 2023	8.94	8.94	8.47	8.56	8.44	186,700
15 Nov 2023	9.28	9.38	8.95	9.00	8.88	165,100
14 Nov 2023	9.10	9.30	9.02	9.30	9.17	164,000
13 Nov 2023	8.81	8.95	8.73	8.90	8.78	128,500
10 Nov 2023	8.75	8.85	8.67	8.80	8.68	211,700
09 Nov 2023	8.82	8.88	8.67	8.68	8.56	133,100
08 Nov 2023	8.73	8.85	8.73	8.80	8.68	117,100
07 Nov 2023	8.99	9.00	8.67	8.82	8.70	164,100
06 Nov 2023	9.40	9.40	9.02	9.11	8.98	182,600
03 Nov 2023	9.37	9.53	9.28	9.31	9.18	131,600
02 Nov 2023	9.14	9.31	9.01	9.31	9.18	124,800
01 Nov 2023	9.32	9.35	9.02	9.05	8.92	113,700
31 Oct 2023	9.02	9.25	8.99	9.24	9.11	204,400
30 Oct 2023	8.94	9.09	8.81	9.05	8.92	203,000
27 Oct 2023	8.93	9.39	8.59	8.95	8.83	308,000
26 Oct 2023	9.72	9.72	9.42	9.60	9.47	106,500
25 Oct 2023	9.86	9.89	9.62	9.80	9.66	127,400
24 Oct 2023	10.02	10.03	9.85	9.91	9.77	112,200
23 Oct 2023	10.00	10.01	9.87	9.97	9.83	111,800
20 Oct 2023	10.36	10.36	10.03	10.13	9.99	131,800
19 Oct 2023	10.29	10.49	10.21	10.34	10.20	107,300
18 Oct 2023	10.35	10.48	10.28	10.40	10.26	125,900
17 Oct 2023	10.18	10.46	10.18	10.33	10.19	236,100
16 Oct 2023	10.32	10.43	10.16	10.20	10.06	138,900
13 Oct 2023	10.38	10.42	10.25	10.25	10.11	194,000
12 Oct 2023	10.50	10.54	10.14	10.19	10.05	216,200
11 Oct 2023	10.29	10.46	10.24	10.42	10.28	76,500
10 Oct 2023	10.47	10.52	10.36	10.40	10.26	107,300
09 Oct 2023	10.19	10.49	10.19	10.43	10.29	108,200
06 Oct 2023	9.87	9.99	9.67	9.94	9.80	143,200
05 Oct 2023	9.68	9.92	9.68	9.90	9.76	161,100
04 Oct 2023	10.06	10.11	9.69	9.77	9.63	170,800
03 Oct 2023	10.26	10.28	10.10	10.21	10.07	152,600
02 Oct 2023	10.63	10.69	10.24	10.31	10.17	156,400
29 Sept 2023	10.85	10.92	10.58	10.66	10.51	185,500
28 Sept 2023	10.96	11.13	10.69	10.75	10.60	179,100
27 Sept 2023	10.50	11.04	10.50	10.96	10.81	171,600
26 Sept 2023	10.27	10.58	10.13	10.42	10.28	323,400
25 Sept 2023	10.05	10.40	10.05	10.37	10.23	108,900
22 Sept 2023	10.15	10.30	10.03	10.03	9.89	140,300
21 Sept 2023	10.46	10.46	10.03	10.05	9.91	241,900
20 Sept 2023	10.33	10.60	10.33	10.38	10.24	121,600
19 Sept 2023	10.69	10.70	10.37	10.39	10.25	124,500
18 Sept 2023	11.00	11.00	10.55	10.59	10.44	137,600
15 Sept 2023	10.91	10.93	10.66	10.81	10.66	387,200
14 Sept 2023	10.84	10.97	10.75	10.95	10.80	90,200
13 Sept 2023	10.89	10.89	10.66	10.71	10.56	127,600
12 Sept 2023	10.62	10.91	10.50	10.90	10.75	211,600
11 Sept 2023	10.49	10.76	10.49	10.54	10.39	120,000
08 Sept 2023	10.38	10.63	10.34	10.47	10.32	176,100
07 Sept 2023	10.40	10.50	10.25	10.30	10.16	210,800
06 Sept 2023	10.57	10.77	10.35	10.38	10.24	127,700
05 Sept 2023	10.74	10.85	10.57	10.66	10.51	129,800
01 Sept 2023	10.52	10.78	10.40	10.64	10.49	161,400
01 Sept 2023	0.11 Dividend
31 Aug 2023	10.42	10.53	10.35	10.52	10.27	232,500
30 Aug 2023	10.40	10.50	10.35	10.40	10.15	298,000
29 Aug 2023	10.47	10.47	10.30	10.31	10.06	95,000
28 Aug 2023	10.33	10.58	10.32	10.42	10.17	153,100
25 Aug 2023	10.48	10.48	10.21	10.26	10.01	100,800
24 Aug 2023	10.45	10.59	10.39	10.42	10.17	103,800
23 Aug 2023	10.45	10.61	10.29	10.51	10.26	124,500
22 Aug 2023	10.82	10.88	10.59	10.60	10.34	137,100
21 Aug 2023	11.08	11.15	10.80	10.81	10.55	133,000
18 Aug 2023	10.76	11.07	10.71	11.01	10.74	255,000
17 Aug 2023	11.01	11.05	10.72	10.87	10.61	195,800
16 Aug 2023	11.11	11.30	10.80	10.81	10.55	141,100
15 Aug 2023	11.24	11.25	10.86	10.89	10.63	150,800
14 Aug 2023	10.87	11.32	10.81	11.26	10.99	266,700
11 Aug 2023	11.15	11.28	10.88	10.94	10.68	205,300
10 Aug 2023	11.01	11.26	10.99	11.10	10.83	334,500
09 Aug 2023	10.87	11.11	10.67	11.00	10.73	1,265,500
08 Aug 2023	10.70	10.79	10.50	10.77	10.51	607,300
07 Aug 2023	11.05	11.13	10.83	10.93	10.67	134,700
04 Aug 2023	10.95	11.17	10.88	10.99	10.72	241,200
03 Aug 2023	10.68	11.02	10.56	10.90	10.64	269,700
02 Aug 2023	10.56	10.68	10.39	10.65	10.39	161,300
01 Aug 2023	10.76	10.84	10.35	10.66	10.40	275,000
31 July 2023	10.62	11.00	10.47	10.93	10.67	422,300
28 July 2023	9.30	11.18	9.30	10.32	10.07	858,000
27 July 2023	9.47	9.67	9.18	9.19	8.97	286,700
26 July 2023	9.56	9.76	9.48	9.49	9.26	244,800
25 July 2023	9.64	9.65	9.50	9.60	9.37	122,900
24 July 2023	9.55	9.75	9.53	9.62	9.39	147,000
21 July 2023	9.57	9.66	9.45	9.50	9.27	140,200
20 July 2023	9.64	9.65	9.47	9.52	9.29	134,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.40-0.30(-0.00%)

ASX 2007,176.10-2.30(-0.03%)

AUD/USD0.6552+0.0001(+0.02%)

OIL69.53+0.15(+0.22%)

GOLD2,045.40-2.50(-0.12%)

Bitcoin AUD67,002.27-231.61(-0.34%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Solaris Oilfield Infrastructure, Inc. (SOI)

ALL ORDS
7,386.40
-0.30(-0.00%)

ASX 200
7,176.10
-2.30(-0.03%)

AUD/USD
0.6552
+0.0001(+0.02%)

OIL
69.53
+0.15(+0.22%)

GOLD
2,045.40
-2.50(-0.12%)

Bitcoin AUD
67,002.27
-231.61(-0.34%)