News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.36

+0.03

(+0.32%)

At close: 04:00PM EDT

9.36

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	9.24	9.60	9.15	9.36	9.36	278,784
29 Sept 2022	9.41	9.47	9.08	9.33	9.33	170,300
28 Sept 2022	9.10	9.69	9.04	9.61	9.61	179,300
27 Sept 2022	8.99	9.32	8.82	9.01	9.01	167,800
26 Sept 2022	8.84	9.29	8.71	8.78	8.78	136,100
23 Sept 2022	9.49	9.50	9.02	9.12	9.12	192,100
22 Sept 2022	10.08	10.31	9.78	9.88	9.88	132,400
21 Sept 2022	10.15	10.41	10.02	10.04	10.04	114,900
20 Sept 2022	10.50	10.50	10.01	10.02	10.02	140,900
19 Sept 2022	9.84	10.80	9.84	10.73	10.73	227,100
16 Sept 2022	10.22	10.30	9.95	9.97	9.97	229,700
15 Sept 2022	10.42	10.52	10.18	10.31	10.31	95,500
14 Sept 2022	10.25	10.80	10.25	10.69	10.69	125,600
13 Sept 2022	10.32	10.63	10.06	10.12	10.12	91,300
12 Sept 2022	10.63	10.81	10.47	10.58	10.58	95,100
09 Sept 2022	10.44	10.59	10.41	10.48	10.48	78,000
08 Sept 2022	10.37	10.48	10.19	10.20	10.20	98,300
07 Sept 2022	10.00	10.42	9.75	10.38	10.38	175,500
06 Sept 2022	10.46	10.57	10.07	10.18	10.18	165,300
02 Sept 2022	10.36	10.52	10.23	10.37	10.37	107,800
02 Sept 2022	0.105 Dividend
01 Sept 2022	10.51	10.59	9.99	10.24	10.14	169,700
31 Aug 2022	10.35	10.95	10.35	10.70	10.59	285,200
30 Aug 2022	11.05	11.17	10.43	10.55	10.44	160,000
29 Aug 2022	11.00	11.39	10.98	11.17	11.06	144,800
26 Aug 2022	11.44	11.44	10.90	11.01	10.90	105,900
25 Aug 2022	11.35	11.52	11.25	11.44	11.32	122,600
24 Aug 2022	11.09	11.32	10.93	11.27	11.15	461,300
23 Aug 2022	10.90	11.25	10.90	11.00	10.89	231,700
22 Aug 2022	10.55	10.85	10.36	10.69	10.58	332,400
19 Aug 2022	10.69	10.78	10.48	10.69	10.58	141,500
18 Aug 2022	10.74	10.85	10.59	10.77	10.66	158,600
17 Aug 2022	10.21	10.71	10.14	10.53	10.42	135,600
16 Aug 2022	10.84	10.97	10.21	10.33	10.22	228,500
15 Aug 2022	10.75	10.79	10.40	10.75	10.64	169,900
12 Aug 2022	11.06	11.09	10.64	11.06	10.95	140,900
11 Aug 2022	10.71	11.11	10.71	11.06	10.95	223,500
10 Aug 2022	10.68	10.68	10.32	10.46	10.35	113,300
09 Aug 2022	10.79	10.97	10.54	10.66	10.55	81,700
08 Aug 2022	10.97	11.09	10.49	10.58	10.47	201,500
05 Aug 2022	10.58	11.25	10.58	10.93	10.82	124,300
04 Aug 2022	11.21	11.21	10.69	10.73	10.62	190,900
03 Aug 2022	11.59	11.86	10.91	11.20	11.09	324,500
02 Aug 2022	10.26	11.50	10.16	11.35	11.23	413,100
01 Aug 2022	10.72	10.78	10.34	10.69	10.58	271,200
29 July 2022	10.64	11.09	10.51	11.09	10.98	290,700
28 July 2022	10.70	10.70	10.30	10.49	10.38	217,100
27 July 2022	9.90	10.50	9.84	10.47	10.36	144,700
26 July 2022	10.20	10.33	9.87	9.89	9.79	83,000
25 July 2022	9.57	10.12	9.37	10.05	9.95	148,300
22 July 2022	9.53	9.70	9.29	9.40	9.30	218,300
21 July 2022	9.86	9.86	9.26	9.48	9.38	340,400
20 July 2022	9.87	10.24	9.74	10.20	10.10	485,900
19 July 2022	9.82	10.06	9.68	10.04	9.94	281,100
18 July 2022	9.82	10.11	9.67	9.71	9.61	134,200
15 July 2022	9.61	9.61	9.34	9.51	9.41	245,800
14 July 2022	9.50	9.63	9.12	9.32	9.22	169,400
13 July 2022	9.50	10.07	9.48	9.96	9.86	329,700
12 July 2022	9.49	9.66	9.19	9.62	9.52	194,500
11 July 2022	9.78	9.90	9.46	9.77	9.67	213,800
08 July 2022	9.94	10.14	9.65	10.03	9.93	217,000
07 July 2022	9.87	10.24	9.76	9.80	9.70	435,900
06 July 2022	9.70	10.06	9.29	9.73	9.63	281,800
05 July 2022	10.69	10.69	9.77	9.96	9.86	226,000
01 July 2022	10.97	11.20	10.51	11.03	10.92	138,300
30 June 2022	10.92	11.22	10.69	10.88	10.77	378,900
29 June 2022	11.72	11.75	11.02	11.30	11.18	194,000
28 June 2022	11.75	11.75	11.27	11.52	11.40	537,000
27 June 2022	11.28	11.59	11.10	11.45	11.33	234,600
24 June 2022	10.72	11.25	10.68	11.04	10.93	1,168,200
23 June 2022	11.02	11.09	10.29	10.56	10.45	381,600
22 June 2022	11.34	11.42	10.92	10.96	10.85	341,200
21 June 2022	11.18	12.21	11.02	11.98	11.86	425,400
17 June 2022	12.67	12.67	10.92	10.94	10.83	514,200
16 June 2022	12.74	12.90	12.18	12.67	12.54	496,700
15 June 2022	13.19	13.76	13.02	13.09	12.96	1,042,900
14 June 2022	12.82	13.06	12.57	13.00	12.87	658,600
13 June 2022	13.32	13.32	12.47	12.63	12.50	269,500
10 June 2022	13.16	13.85	12.88	13.80	13.66	464,800
09 June 2022	14.04	14.04	13.19	13.32	13.18	316,500
08 June 2022	14.42	14.50	13.90	14.18	14.03	241,600
07 June 2022	14.12	14.43	13.88	14.25	14.10	228,400
06 June 2022	14.00	14.23	13.74	14.08	13.94	299,400
06 June 2022	0.105 Dividend
03 June 2022	13.90	14.19	13.80	13.99	13.74	285,200
02 June 2022	14.02	14.13	13.56	13.93	13.68	219,800
01 June 2022	13.65	14.16	13.62	14.06	13.81	225,700
31 May 2022	14.22	14.61	13.28	13.48	13.24	246,100
27 May 2022	13.71	14.25	13.65	14.08	13.83	230,300
26 May 2022	13.25	13.95	13.25	13.83	13.59	1,072,700
25 May 2022	12.89	13.25	12.69	13.19	12.96	269,400
24 May 2022	12.68	13.03	12.46	12.86	12.63	429,300
23 May 2022	12.69	12.88	12.43	12.83	12.60	366,800
20 May 2022	12.74	12.87	12.45	12.65	12.43	210,300
19 May 2022	12.15	13.06	12.15	12.60	12.38	374,200
18 May 2022	12.77	13.06	12.29	12.50	12.28	252,800
17 May 2022	12.87	13.00	12.66	12.68	12.46	293,500
16 May 2022	12.23	12.79	12.23	12.68	12.46	362,600
13 May 2022	11.80	12.28	11.78	12.12	11.91	242,900
12 May 2022	11.50	11.79	11.21	11.62	11.41	199,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,273.60-318.69(-1.04%)

News that makes you smarter and richer... For free.

Solaris Oilfield Infrastructure, Inc. (SOI)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,273.60
-318.69(-1.04%)