Solaris Oilfield Infrastr... (SOI)
NYSE: SOI
· Real-Time Price · USD
11.32
-0.10 (-0.88%)
At close: Sep 11, 2024, 10:00 PM
SOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 13.40 | 13.57 | 13.06 | 13.43 | 13.43 | -2.61% | 273,372 |
| Oct 7, 2024 | 13.60 | 13.98 | 13.60 | 13.79 | 13.79 | 1.40% | 229,122 |
| Oct 4, 2024 | 13.35 | 13.69 | 13.35 | 13.60 | 13.60 | 1.12% | 151,412 |
| Oct 3, 2024 | 13.22 | 13.56 | 13.10 | 13.45 | 13.45 | 1.66% | 154,874 |
| Oct 2, 2024 | 13.16 | 13.41 | 13.04 | 13.23 | 13.23 | 1.93% | 222,433 |
| Oct 1, 2024 | 12.67 | 13.09 | 12.59 | 12.98 | 12.98 | 1.72% | 268,157 |
| Sep 30, 2024 | 12.73 | 13.03 | 12.48 | 12.76 | 12.76 | 0.47% | 320,919 |
| Sep 27, 2024 | 12.76 | 12.85 | 12.58 | 12.70 | 12.70 | 1.03% | 269,408 |
| Sep 26, 2024 | 13.35 | 13.44 | 12.54 | 12.57 | 12.57 | -7.16% | 284,872 |
| Sep 25, 2024 | 13.80 | 13.84 | 13.34 | 13.54 | 13.54 | -2.73% | 263,384 |
| Sep 24, 2024 | 14.04 | 14.10 | 13.76 | 13.92 | 13.92 | 0.58% | 201,360 |
| Sep 23, 2024 | 13.70 | 14.29 | 13.67 | 13.84 | 13.84 | 2.82% | 337,068 |
| Sep 20, 2024 | 13.08 | 13.80 | 12.84 | 13.46 | 13.46 | 2.12% | 939,357 |
| Sep 19, 2024 | 13.09 | 13.21 | 12.70 | 13.18 | 13.18 | 4.27% | 320,787 |
| Sep 18, 2024 | 12.66 | 13.00 | 12.59 | 12.64 | 12.64 | -0.63% | 269,132 |
| Sep 17, 2024 | 12.09 | 12.82 | 12.09 | 12.72 | 12.72 | 6.09% | 453,631 |
| Sep 16, 2024 | 11.86 | 12.05 | 11.64 | 11.99 | 11.99 | 2.30% | 269,887 |
| Sep 13, 2024 | 11.66 | 11.76 | 11.42 | 11.72 | 11.72 | 1.74% | 424,849 |
| Sep 12, 2024 | 10.96 | 11.79 | 10.96 | 11.52 | 11.52 | 1.77% | 223,778 |
| Sep 11, 2024 | 11.46 | 11.47 | 11.06 | 11.32 | 11.32 | -0.88% | 415,200 |