Solaris Oilfield Infrastructure, Inc. - SOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2024	13.4	13.43	13.43	13.57	13.06	273,372
October 07, 2024	13.6	13.79	13.79	13.98	13.6	229,122
October 04, 2024	13.35	13.6	13.6	13.69	13.35	151,412
October 03, 2024	13.22	13.45	13.45	13.56	13.1	154,874
October 02, 2024	13.16	13.23	13.23	13.41	13.04	222,433
October 01, 2024	12.67	12.98	12.98	13.09	12.59	268,157
September 30, 2024	12.73	12.76	12.76	13.03	12.48	320,919
September 27, 2024	12.76	12.7	12.7	12.85	12.58	269,408
September 26, 2024	13.35	12.57	12.57	13.44	12.54	284,872
September 25, 2024	13.8	13.54	13.54	13.84	13.34	263,384
September 24, 2024	14.04	13.92	13.92	14.1	13.76	201,360
September 23, 2024	13.7	13.84	13.84	14.29	13.67	337,068
September 20, 2024	13.08	13.46	13.46	13.8	12.84	939,357
September 19, 2024	13.09	13.18	13.18	13.21	12.7	320,787
September 18, 2024	12.66	12.64	12.64	13	12.59	269,132
September 17, 2024	12.09	12.72	12.72	12.82	12.09	453,631
September 16, 2024	11.86	11.99	11.99	12.05	11.64	269,887
September 13, 2024	11.66	11.72	11.72	11.76	11.42	424,849
September 12, 2024	10.96	11.52	11.52	11.79	10.96	223,778
September 11, 2024	11.46	11.32	11.32	11.47	11.06	415,200
September 10, 2024	11.35	11.42	11.42	11.49	11.15	269,444
September 09, 2024	11.41	11.28	11.28	11.57	11.27	296,644
September 06, 2024	11.56	11.43	11.43	11.77	11.33	254,300
September 05, 2024	11.91	11.55	11.55	11.91	11.41	373,500
September 04, 2024	11.99	11.77	11.77	12.07	11.76	248,419
September 03, 2024	12.47	12	12	12.51	11.72	381,032
August 30, 2024	12.63	12.68	12.68	12.74	12.49	317,840
August 29, 2024	12.35	12.68	12.68	12.73	12.1	376,808
August 28, 2024	12.27	12.17	12.17	12.3	12.13	201,700
August 27, 2024	12.52	12.41	12.41	12.52	12.27	115,925
August 26, 2024	12.35	12.61	12.61	12.66	12.29	248,438
August 23, 2024	11.91	12.23	12.23	12.36	11.89	310,600
August 22, 2024	11.96	11.83	11.71	12.06	11.77	207,923
August 21, 2024	11.97	11.95	11.83	12.05	11.8	271,647
August 20, 2024	12.03	11.82	11.7	12.08	11.71	334,801
August 19, 2024	11.9	12.02	11.9	12.08	11.83	268,200
August 16, 2024	11.6	11.9	11.78	12	11.51	339,300
August 15, 2024	11.75	11.66	11.54	11.79	11.41	620,205
August 14, 2024	11.78	11.43	11.31	11.78	11.31	464,915
August 13, 2024	11.68	11.69	11.57	11.83	11.6	271,435
August 12, 2024	11.7	11.68	11.56	11.8	11.42	341,200
August 09, 2024	11.95	11.69	11.57	12.15	11.5	856,023
August 08, 2024	11.46	11.68	11.56	11.71	11.43	515,300
August 07, 2024	11.75	11.42	11.3	11.97	11.37	297,600
August 06, 2024	11.41	11.6	11.48	11.7	11.21	346,832
August 05, 2024	11.54	11.47	11.35	11.61	11.1	520,063
August 02, 2024	12.3	11.9	11.78	12.43	11.88	535,500
August 01, 2024	13.18	12.64	12.51	13.2	12.35	462,700
July 31, 2024	13.29	13.15	13.02	13.34	13.05	475,000
July 30, 2024	12.95	13.21	13.08	13.56	12.95	629,100
July 29, 2024	13.2	12.94	12.81	13.38	12.72	226,964
July 26, 2024	13.3	13.12	12.99	13.38	12.87	390,081
July 25, 2024	12.39	13.26	13.13	13.42	12.27	787,600
July 24, 2024	13.03	12.38	12.25	13.03	12.35	380,400
July 23, 2024	12.11	12.83	12.7	13.14	11.93	675,397
July 22, 2024	12.91	12.22	12.1	12.91	12.07	723,672
July 19, 2024	12.84	12.92	12.79	13.28	12.53	560,939
July 18, 2024	12.3	12.9	12.77	13	12.23	679,123
July 17, 2024	12.17	12.42	12.29	12.74	12.12	613,038
July 16, 2024	12.17	12.17	12.05	12.57	12.09	552,262

Solaris Oilfield Infrastructure, Inc. (SOI) NYSE