Canada markets close in 6 hours 11 minutes

Solaris Oilfield Infrastructure, Inc. (SOI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.27+0.81 (+9.63%)
As of 09:49AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.479.298.539.279.2798,584
Apr 25, 20248.438.518.398.468.46256,600
Apr 24, 20248.488.598.428.508.50151,800
Apr 23, 20248.438.638.348.608.60204,200
Apr 22, 20248.548.548.318.428.42167,700
Apr 19, 20248.258.608.258.608.60216,600
Apr 18, 20248.208.498.208.318.31397,800
Apr 17, 20248.368.458.158.168.16875,300
Apr 16, 20248.428.428.278.348.34245,900
Apr 15, 20248.638.748.488.518.51267,200
Apr 12, 20248.828.918.518.538.53137,100
Apr 11, 20248.968.978.768.818.81129,300
Apr 10, 20248.849.068.778.968.96192,500
Apr 09, 20249.009.078.918.958.95168,400
Apr 08, 20248.979.108.938.968.96192,700
Apr 05, 20248.829.008.738.948.94202,600
Apr 04, 20248.838.878.648.748.74404,600
Apr 03, 20248.688.888.688.808.80252,300
Apr 02, 20248.708.758.438.668.66577,900
Apr 01, 20248.738.778.598.718.71166,000
Mar 28, 20248.648.728.578.678.67675,900
Mar 27, 20248.508.638.508.618.61149,800
Mar 26, 20248.788.788.468.488.48266,000
Mar 25, 20248.638.748.578.748.74508,400
Mar 22, 20248.928.958.598.598.59173,000
Mar 21, 20248.878.948.788.918.91296,300
Mar 20, 20248.748.868.618.848.84947,900
Mar 19, 20248.478.848.478.818.81540,300
Mar 18, 20248.538.578.398.498.49286,900
Mar 15, 20248.298.588.298.548.54418,100
Mar 14, 20248.488.518.258.308.30783,800
Mar 13, 20248.588.718.328.408.40267,600
Mar 12, 20248.328.628.218.558.55713,500
Mar 11, 20248.218.408.218.348.34358,200
Mar 08, 20248.038.357.978.328.32618,700
Mar 08, 20240.12 Dividend
Mar 07, 20248.118.288.058.067.94401,300
Mar 06, 20248.248.408.028.107.98597,900
Mar 05, 20248.118.268.018.128.00554,800
Mar 04, 20248.518.568.148.158.03501,900
Mar 01, 20248.568.708.388.518.38294,800
Feb 29, 20248.268.528.228.478.34906,000
Feb 28, 20248.198.448.118.208.08296,000
Feb 27, 20247.498.407.498.378.25544,000
Feb 26, 20247.777.837.667.717.60224,300
Feb 23, 20247.657.777.527.777.65347,200
Feb 22, 20247.777.847.687.727.61322,800
Feb 21, 20247.807.937.707.787.66310,300
Feb 20, 20247.667.887.547.797.67346,200
Feb 16, 20247.787.797.637.677.56281,400
Feb 15, 20247.367.857.367.857.73525,400
Feb 14, 20247.337.417.227.327.21281,300
Feb 13, 20247.467.487.207.277.16539,700
Feb 12, 20247.557.747.537.587.47300,700
Feb 09, 20247.537.557.457.527.41389,800
Feb 08, 20247.327.557.307.517.40349,400
Feb 07, 20247.527.527.277.337.22505,700
Feb 06, 20247.347.597.347.537.42241,800
Feb 05, 20247.217.377.157.347.23476,700
Feb 02, 20247.257.407.157.287.17761,900
Feb 01, 20247.577.637.417.437.32509,500
Jan 31, 20247.767.767.487.507.39297,000
Jan 30, 20247.707.817.497.767.64204,000
Jan 29, 20247.777.837.637.837.71350,000
Jan 26, 20247.887.927.807.867.74410,300
Jan 25, 20247.717.827.557.827.70333,200
Jan 24, 20247.497.687.457.597.48410,400
Jan 23, 20247.257.437.227.427.31642,400
Jan 22, 20246.957.266.917.217.10684,300
Jan 19, 20246.766.976.686.956.85498,700
Jan 18, 20246.766.796.616.746.64284,500
Jan 17, 20246.666.786.596.736.63596,700
Jan 16, 20247.007.036.706.756.65672,700
Jan 12, 20247.187.246.987.026.92245,200
Jan 11, 20247.227.227.017.026.92366,300
Jan 10, 20247.367.367.147.197.08354,200
Jan 09, 20247.707.707.347.407.29310,400
Jan 08, 20247.647.747.357.697.58672,100
Jan 05, 20247.717.867.687.827.70427,700
Jan 04, 20247.897.897.667.707.59396,600
Jan 03, 20247.938.027.747.847.72549,700
Jan 02, 20248.008.117.897.977.85441,800
Dec 29, 20238.038.157.937.967.84549,600
Dec 28, 20237.888.097.558.007.882,432,300
Dec 27, 20238.288.457.827.907.781,105,000
Dec 26, 20238.308.388.168.238.111,081,700
Dec 22, 20238.248.358.208.228.10178,100
Dec 21, 20238.248.298.148.178.05162,400
Dec 20, 20238.498.528.168.178.05210,000
Dec 19, 20238.238.518.188.408.27329,000
Dec 18, 20238.298.538.158.188.06192,800
Dec 15, 20238.348.368.118.178.05452,200
Dec 14, 20238.268.538.148.308.18424,000
Dec 13, 20237.938.157.908.107.98514,600
Dec 12, 20237.988.057.757.977.85300,700
Dec 11, 20238.208.247.998.107.98176,600
Dec 08, 20238.258.258.108.188.06181,200
Dec 07, 20238.278.278.098.198.07129,900
Dec 06, 20238.348.438.148.218.09220,700
Dec 05, 20238.688.688.338.348.2278,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...