SOI - Solaris Oilfield Infrastructure, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201915.5015.9415.0915.1415.14219,544
Jun 21, 201915.8116.0115.1215.5515.55615,000
Jun 20, 201915.7215.8815.3915.8115.81948,700
Jun 19, 201915.5415.7515.3515.3815.38309,000
Jun 18, 201915.5115.9615.4915.6215.62413,700
Jun 17, 201914.9815.4814.8015.4515.45372,200
Jun 14, 201915.1015.1614.9215.0015.00324,100
Jun 13, 201915.2615.4014.8615.1515.15475,900
Jun 13, 20190.1 Dividend
Jun 12, 201915.5115.5114.8615.0714.97326,900
Jun 11, 201915.9216.2315.5715.6215.52402,300
Jun 10, 201915.4415.9115.4215.7015.60425,700
Jun 07, 201914.7115.5414.5515.3315.23699,300
Jun 06, 201914.4814.7514.3914.6414.54530,000
Jun 05, 201914.7514.8514.1714.5314.43384,600
Jun 04, 201914.4714.8014.4314.5814.48243,700
Jun 03, 201914.2114.5814.1914.4414.34825,100
May 31, 201914.0014.3613.8614.2314.14760,600
May 30, 201914.6714.8414.2214.2914.20367,200
May 29, 201914.4114.8614.1114.6814.58479,600
May 28, 201914.7914.9514.5814.7514.65855,700
May 24, 201915.5415.6214.6514.8214.721,124,800
May 23, 201915.6015.6015.0815.3515.25941,400
May 22, 201916.7816.8615.6415.9215.81486,700
May 21, 201917.0117.2716.8816.9716.86317,600
May 20, 201917.1117.2416.8916.9316.82373,000
May 17, 201917.9018.1417.1417.1917.08617,900
May 16, 201917.6718.2317.6718.1318.01361,700
May 15, 201917.0417.7517.0117.6717.55261,600
May 14, 201917.2217.5117.1417.2317.12368,600
May 13, 201917.2017.3516.8117.0116.90371,500
May 10, 201917.7417.9317.2317.4717.35697,400
May 09, 201917.6718.0417.5517.8017.68704,600
May 08, 201918.0818.2617.7117.8617.74844,000
May 07, 201918.5418.7217.7717.9117.79792,800
May 06, 201917.9118.8517.7218.7518.63587,300
May 03, 201917.6018.3217.5318.1418.021,673,800
May 02, 201917.5518.2217.2817.5017.38582,700
May 01, 201918.1118.2517.2117.7517.63894,700
Apr 30, 201918.1018.2516.8116.9916.88686,600
Apr 29, 201918.6018.6517.9118.0017.88562,400
Apr 26, 201918.4319.1018.3918.5518.43888,600
Apr 25, 201918.6218.8318.4318.5918.47309,500
Apr 24, 201918.9019.0918.5918.6218.50480,700
Apr 23, 201918.9219.3118.6818.9018.771,104,700
Apr 22, 201918.5918.9218.5118.9218.79545,400
Apr 18, 201918.5918.7518.3818.4318.31855,800
Apr 17, 201918.9518.9618.4418.5418.42613,900
Apr 16, 201918.3418.8818.1918.8318.71384,500
Apr 15, 201918.2518.7418.1318.2318.11628,300
Apr 12, 201917.7518.3917.7518.2518.13621,100
Apr 11, 201917.0517.7017.0017.6717.55472,500
Apr 10, 201916.6417.1316.6416.9816.87228,300
Apr 09, 201916.7916.9316.4816.5816.47281,500
Apr 08, 201916.7717.1916.7216.8816.77232,000
Apr 05, 201916.8217.0016.6216.8216.71437,300
Apr 04, 201917.0017.0416.6516.7716.66277,900
Apr 03, 201917.1917.8116.9316.9816.87500,900
Apr 02, 201916.7017.1216.4417.0316.92448,600
Apr 01, 201916.6016.8216.4516.6716.56281,700
Mar 29, 201916.7016.7116.0816.4416.33490,800
Mar 28, 201916.0416.6416.0416.5716.46242,600
Mar 27, 201916.2016.3015.7716.0615.95236,600
Mar 26, 201916.0416.4816.0316.2616.15252,600
Mar 25, 201915.4415.8715.2015.8615.75420,300
Mar 22, 201916.8016.8015.4815.5015.40373,600
Mar 21, 201916.4517.0416.3216.9816.87337,300
Mar 21, 20190.1 Dividend
Mar 20, 201916.3316.7916.0416.6216.41415,300
Mar 19, 201916.7016.8016.2216.3316.12269,300
Mar 18, 201916.8717.0716.4216.4616.25598,800
Mar 15, 201916.4917.0716.4916.7416.531,113,700
Mar 14, 201916.2216.5916.1216.5316.321,112,800
Mar 13, 201916.4016.4416.0316.1815.98697,700
Mar 12, 201915.5116.1615.4616.0415.84498,000
Mar 11, 201915.2715.6115.1515.4415.25387,000
Mar 08, 201915.0715.3714.8615.2815.09349,700
Mar 07, 201915.8715.8715.4015.4815.28282,700
Mar 06, 201916.8316.8315.7415.8515.65443,900
Mar 05, 201917.4117.4316.6416.8416.63260,200
Mar 04, 201917.3617.6016.8517.1216.90940,800
Mar 01, 201916.9317.2116.6117.0216.81426,200
Feb 28, 201917.0217.3516.0017.0016.79914,800
Feb 27, 201916.3616.5515.9816.4816.27542,000
Feb 26, 201916.0916.3516.0516.1615.96327,500
Feb 25, 201916.0516.3815.9716.0815.88202,200
Feb 22, 201916.0816.2515.9316.0415.84147,800
Feb 21, 201916.2616.4015.9215.9615.76430,600
Feb 20, 201916.2516.5515.9716.3016.09678,900
Feb 19, 201915.6516.6515.6516.5016.29596,200
Feb 15, 201915.5215.9815.4515.7715.57265,200
Feb 14, 201914.9315.4314.7515.3515.16260,000
Feb 13, 201914.4715.4714.4714.9914.80466,100
Feb 12, 201914.3014.6213.9714.4214.24374,200
Feb 11, 201913.5914.4413.5614.0913.91681,300
Feb 08, 201914.1714.3213.6213.6813.51542,200
Feb 07, 201914.7014.7414.1114.2714.09419,800
Feb 06, 201914.9415.0714.7814.8114.62285,500
Feb 05, 201915.1615.1614.9014.9914.80216,600
Feb 04, 201915.0815.6214.8715.1014.91442,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...