ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solaris Oilfield Infrastructure Inc Cl A (NY: SOI )

12.90 +0.48 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.30 13.00 12.23 12.90 679,123 +0.48(+3.86%)
Jul 17, 2024 12.17 12.74 12.12 12.42 613,037 +0.25(+2.05%)
Jul 16, 2024 12.17 12.57 12.09 12.17 552,212 +0.05(+0.41%)
Jul 15, 2024 12.23 12.39 11.96 12.12 808,572 +0.09(+0.75%)
Jul 12, 2024 12.01 12.39 11.82 12.03 930,271 +0.23(+1.95%)
Jul 11, 2024 11.31 12.23 11.20 11.80 1,322,149 +0.44(+3.87%)
Jul 10, 2024 8.750 11.39 8.650 11.36 2,788,996 +3.09(+37.36%)
Jul 09, 2024 8.320 8.395 8.240 8.270 377,968 -0.16(-1.90%)
Jul 08, 2024 8.300 8.480 8.300 8.430 137,913 +0.12(+1.44%)
Jul 05, 2024 8.650 8.710 8.270 8.310 224,022 -0.37(-4.26%)
Jul 03, 2024 8.530 8.730 8.530 8.680 123,821 +0.15(+1.76%)
Jul 02, 2024 8.560 8.665 8.505 8.530 208,066 +0.00(+0.00%)
Jul 01, 2024 8.570 8.605 8.395 8.530 228,803 -0.05(-0.58%)
Jun 28, 2024 8.540 8.620 8.480 8.580 902,883 +0.11(+1.30%)
Jun 27, 2024 8.530 8.655 8.395 8.470 184,099 +0.04(+0.47%)
Jun 26, 2024 8.510 8.510 8.395 8.430 194,918 -0.10(-1.17%)
Jun 25, 2024 8.390 8.540 8.315 8.530 146,368 +0.14(+1.67%)
Jun 24, 2024 8.230 8.460 8.180 8.390 163,399 +0.21(+2.57%)
Jun 21, 2024 8.170 8.210 8.100 8.180 233,943 +0.01(+0.12%)
Jun 20, 2024 8.220 8.240 8.150 8.170 196,352 -0.06(-0.73%)
Jun 18, 2024 8.360 8.420 8.230 8.230 182,602 -0.05(-0.60%)
Jun 17, 2024 8.110 8.360 8.091 8.280 231,349 +0.13(+1.60%)
Jun 14, 2024 8.220 8.275 8.120 8.150 160,521 -0.17(-2.04%)
Jun 13, 2024 8.450 8.470 8.285 8.320 200,267 -0.17(-2.00%)
Jun 12, 2024 8.680 8.680 8.490 8.490 311,486 -0.01(-0.12%)
Jun 11, 2024 8.420 8.535 8.270 8.500 138,808 +0.00(+0.00%)
Jun 10, 2024 8.360 8.565 8.321 8.500 156,615 +0.16(+1.92%)
Jun 07, 2024 8.360 8.450 8.300 8.340 260,198 -0.08(-0.95%)
Jun 06, 2024 8.440 8.440 8.351 8.420 172,827 -0.02(-0.23%)
Jun 05, 2024 8.499 8.518 8.356 8.440 184,762 -0.04(-0.47%)
Jun 04, 2024 8.509 8.583 8.361 8.479 267,286 -0.13(-1.49%)
Jun 03, 2024 9.061 9.128 8.548 8.607 289,547 -0.42(-4.69%)
May 31, 2024 8.814 9.041 8.745 9.031 143,855 +0.25(+2.81%)
May 30, 2024 8.686 8.861 8.686 8.785 118,341 +0.08(+0.91%)
May 29, 2024 8.785 8.849 8.637 8.706 390,947 -0.14(-1.56%)
May 28, 2024 8.883 8.957 8.770 8.844 260,218 +0.05(+0.56%)
May 24, 2024 8.844 8.854 8.716 8.795 139,725 +0.00(+0.00%)
May 23, 2024 8.834 8.923 8.681 8.795 182,232 -0.02(-0.22%)
May 22, 2024 9.090 9.090 8.760 8.814 161,107 -0.30(-3.25%)
May 21, 2024 9.090 9.238 9.012 9.110 142,579 -0.02(-0.22%)
May 20, 2024 9.071 9.248 8.982 9.130 240,971 +0.11(+1.20%)
May 17, 2024 9.110 9.110 8.982 9.021 127,661 -0.05(-0.54%)
May 16, 2024 8.903 9.115 8.874 9.071 148,162 +0.12(+1.32%)
May 15, 2024 9.130 9.189 8.844 8.952 128,045 -0.14(-1.52%)
May 14, 2024 8.913 9.110 8.913 9.090 202,428 +0.26(+2.90%)
May 13, 2024 9.021 9.051 8.814 8.834 349,271 -0.10(-1.10%)
May 10, 2024 9.248 9.347 8.913 8.933 128,761 -0.31(-3.31%)
May 09, 2024 8.952 9.268 8.923 9.238 263,357 +0.31(+3.42%)
May 08, 2024 8.834 8.982 8.755 8.933 217,394 +0.02(+0.22%)
May 07, 2024 8.874 9.130 8.874 8.913 212,418 +0.03(+0.33%)
May 06, 2024 8.952 9.056 8.883 8.883 144,453 +0.00(+0.00%)
May 03, 2024 8.952 8.992 8.844 8.883 221,163 +0.03(+0.33%)
May 02, 2024 8.805 8.918 8.652 8.854 337,169 +0.11(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.