SOI - Solaris Oilfield Infrastructure, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.2013.9112.9313.8513.85697,500
Aug 15, 201913.1113.3512.9313.1413.14394,000
Aug 14, 201913.5513.6213.1313.1913.19410,600
Aug 13, 201913.9214.3813.8913.9113.91384,400
Aug 12, 201913.7614.0213.6313.9413.94211,600
Aug 09, 201913.8514.0013.4813.8613.86388,000
Aug 08, 201913.6613.8213.4413.8113.81307,900
Aug 07, 201913.2413.6112.9613.4913.49301,300
Aug 06, 201913.4213.4913.0213.4413.44497,700
Aug 05, 201913.1013.4013.0013.2913.29366,600
Aug 02, 201913.2813.7213.1613.6613.66480,000
Aug 01, 201914.0114.0113.0313.3313.33564,500
Jul 31, 201913.5114.8913.2514.3114.311,305,900
Jul 30, 201913.0514.0412.9714.0114.01541,800
Jul 29, 201913.4913.6312.8213.0113.01469,100
Jul 26, 201913.5113.5213.2413.5013.50360,000
Jul 25, 201913.7913.8713.2613.3613.36378,800
Jul 24, 201913.4713.8713.4713.7713.77375,200
Jul 23, 201913.6613.8813.4013.5013.50406,300
Jul 22, 201913.1913.7513.1913.6613.66447,400
Jul 19, 201913.1013.2312.8813.0913.09444,200
Jul 18, 201912.9113.2712.5913.1213.12639,900
Jul 17, 201913.3513.4212.9012.9212.92655,800
Jul 16, 201913.5113.8913.3413.4213.42454,900
Jul 15, 201914.3714.5013.5613.6213.62536,200
Jul 12, 201914.0414.5514.0014.3314.33521,400
Jul 11, 201914.0814.3513.9314.0514.05317,200
Jul 10, 201913.8114.2413.6314.0714.07497,100
Jul 09, 201913.7513.8613.5113.7713.77325,300
Jul 08, 201913.6913.9713.5013.7513.75305,500
Jul 05, 201913.6613.9713.5413.7813.78556,100
Jul 03, 201914.2614.2613.7413.8113.81364,100
Jul 02, 201914.7414.7414.1114.1414.14788,500
Jul 01, 201915.2515.4514.7914.8214.82432,500
Jun 28, 201915.0815.2814.9014.9814.981,101,900
Jun 27, 201915.4215.4914.9314.9914.99450,900
Jun 26, 201915.2515.7715.2015.4215.42427,100
Jun 25, 201914.8515.3714.6515.1215.12493,700
Jun 24, 201915.5015.9914.8414.8814.88579,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...