SOI - Solaris Oilfield Infrastructure, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20238.098.137.838.038.03111,702
02 June 20237.698.207.618.158.15338,800
01 June 20237.357.567.287.487.48533,000
31 May 20237.527.627.307.337.33199,200
30 May 20237.847.917.607.677.67166,900
26 May 20238.068.067.857.937.93184,400
25 May 20238.108.227.918.008.00185,300
24 May 20238.328.438.238.258.25200,500
23 May 20238.148.398.098.308.30243,700
22 May 20237.918.197.918.088.08340,400
19 May 20238.028.147.917.947.94237,200
18 May 20237.767.937.647.907.90351,800
17 May 20237.667.917.607.897.89293,300
16 May 20237.697.827.567.607.60214,900
15 May 20237.667.867.667.707.70323,000
12 May 20237.607.837.607.647.64250,100
11 May 20237.727.807.597.597.59263,500
10 May 20237.767.907.687.837.83349,300
09 May 20237.587.827.577.657.65278,300
08 May 20237.767.847.617.647.64320,200
05 May 20237.617.807.617.667.66321,600
04 May 20237.227.527.207.457.45554,500
03 May 20237.217.377.167.287.28337,700
02 May 20237.797.807.157.237.23628,500
01 May 20237.588.067.537.977.97454,700
28 Apr 20237.367.727.347.687.68211,900
27 Apr 20237.497.577.337.457.45172,600
26 Apr 20237.667.727.417.467.46177,000
25 Apr 20238.038.037.657.717.71191,400
24 Apr 20237.718.227.718.168.16185,700
21 Apr 20237.807.987.707.747.74188,100
20 Apr 20237.888.047.677.747.74315,300
19 Apr 20237.978.157.878.018.01243,000
18 Apr 20238.158.197.918.038.03204,600
17 Apr 20238.248.298.138.198.19209,400
14 Apr 20238.408.408.198.248.24142,600
13 Apr 20238.308.388.258.338.33141,700
12 Apr 20238.488.488.288.318.31133,000
11 Apr 20238.508.668.408.438.43225,000
10 Apr 20238.398.608.398.468.46164,500
06 Apr 20238.498.678.418.428.42120,800
05 Apr 20238.608.678.428.508.50156,600
04 Apr 20238.918.918.498.658.65204,500
03 Apr 20239.259.308.778.878.87420,800
31 Mar 20238.488.558.248.548.54406,800
30 Mar 20238.728.858.408.418.41364,500
29 Mar 20238.608.608.378.488.48391,000
28 Mar 20238.418.638.418.528.52293,700
27 Mar 20238.288.518.208.448.44552,500
24 Mar 20238.058.278.008.168.16342,300
23 Mar 20238.158.448.078.198.19453,500
22 Mar 20238.278.528.048.058.05618,800
21 Mar 20238.348.818.298.308.30513,000
20 Mar 20237.838.457.808.128.12471,600
17 Mar 20238.468.467.807.817.81863,900
16 Mar 20238.408.728.088.548.54423,000
15 Mar 20238.738.858.538.728.72554,400
14 Mar 20239.159.479.069.189.18342,700
13 Mar 20239.009.488.838.938.93373,800
13 Mar 20230.11 Dividend
10 Mar 20239.569.889.409.439.32384,900
09 Mar 202310.1110.199.619.639.52295,400
08 Mar 20239.9810.169.9410.019.89307,800
07 Mar 20239.9410.089.899.989.86231,400
06 Mar 202310.0410.149.939.989.86302,400
03 Mar 20239.9110.369.8110.1210.00646,700
02 Mar 20239.129.569.089.489.37206,300
01 Mar 20238.969.188.889.169.05152,700
28 Feb 20239.009.198.918.938.83164,800
27 Feb 20239.169.208.918.948.84217,400
24 Feb 20238.799.288.799.209.09177,900
23 Feb 20239.219.298.298.798.69592,300
22 Feb 20239.649.729.319.509.39417,400
21 Feb 20239.9310.129.529.539.42298,400
17 Feb 202310.4010.409.809.989.86187,200
16 Feb 202310.5210.7010.4010.4410.32145,900
15 Feb 202310.2010.5510.1310.4910.37269,000
14 Feb 202310.7310.8510.3010.3810.26202,500
13 Feb 202310.5710.8710.4210.7810.65225,100
10 Feb 202310.3210.6010.2310.6010.48267,200
09 Feb 202310.6510.8210.1310.1410.02177,100
08 Feb 202310.5810.7310.4110.5910.47177,200
07 Feb 202310.3510.6210.2210.6110.49237,300
06 Feb 202310.1710.269.7410.2110.09331,000
03 Feb 202310.1710.5110.1210.1610.04122,400
02 Feb 202310.3010.309.7910.1710.05206,700
01 Feb 202310.5910.5910.1410.4410.32217,500
31 Jan 202310.1610.6110.1110.5910.47553,700
30 Jan 20239.9810.229.9210.1310.01130,700
27 Jan 202310.3810.4010.0310.1310.01108,600
26 Jan 202310.5110.5110.1010.3710.25102,500
25 Jan 202310.1210.449.9010.4310.31121,100
24 Jan 202310.0810.2210.0510.1510.03107,800
23 Jan 202310.2610.3110.0210.2210.10130,700
20 Jan 202310.3510.3610.0510.1410.02169,100
19 Jan 202310.0610.3610.0510.2710.15136,800
18 Jan 202310.8010.9510.1410.1710.05162,200
17 Jan 202310.7910.8610.5510.7110.59117,500
13 Jan 202310.7910.8310.4710.7210.59101,000
12 Jan 202310.4311.0010.3710.8310.70267,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...