-
5 DAY PERFORMANCE
-18.68% -
1 MONTH PERFORMANCE
-10.73% -
3 MONTH PERFORMANCE
+32.71% -
6 MONTH PERFORMANCE
+29.97% -
YEAR-TO-DATE PERFORMANCE
+42.21% -
1 YEAR PERFORMANCE
+6.19%
Solaris Oilfield Infrastructure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $14.04 | $13.92 (-0.85%) | $14.10 | $13.76 | 201,360 | $394.43 M |
| 09/23/2024 | $13.70 | $13.84 (1.02%) | $14.29 | $13.67 | 337,068 | $392.16 M |
| 09/20/2024 | $13.08 | $13.46 (2.91%) | $13.80 | $12.84 | 939,357 | |
| 09/19/2024 | $13.09 | $13.18 (0.69%) | $13.21 | $12.70 | 320,787 | $373.46 M |
| 09/18/2024 | $12.66 | $12.64 (-0.16%) | $13.00 | $12.59 | 269,132 | $358.16 M |
| 09/17/2024 | $12.09 | $12.72 (5.21%) | $12.82 | $12.09 | 453,631 | $360.43 M |
| 09/16/2024 | $11.86 | $11.99 (1.1%) | $12.05 | $11.64 | 269,887 | $339.74 M |
| 09/13/2024 | $11.66 | $11.72 (0.51%) | $11.76 | $11.42 | 424,849 | $332.09 M |
| 09/12/2024 | $10.96 | $11.52 (5.11%) | $11.79 | $10.96 | 223,778 | |
| 09/11/2024 | $11.46 | $11.32 (-1.22%) | $11.47 | $11.06 | 415,200 | $320.76 M |
| 09/10/2024 | $11.35 | $11.42 (0.62%) | $11.49 | $11.15 | 269,444 | $323.59 M |
| 09/09/2024 | $11.41 | $11.28 (-1.14%) | $11.57 | $11.27 | 296,644 | $319.62 M |
| 09/06/2024 | $11.56 | $11.43 (-1.12%) | $11.77 | $11.33 | 254,300 | $323.87 M |
| 09/05/2024 | $11.91 | $11.55 (-3.02%) | $11.91 | $11.41 | 373,500 | $327.27 M |
| 09/04/2024 | $11.99 | $11.77 (-1.83%) | $12.07 | $11.76 | 248,419 | $333.51 M |
| 09/03/2024 | $12.47 | $12.00 (-3.77%) | $12.51 | $11.72 | 381,032 | $340.03 M |
| 08/30/2024 | $12.63 | $12.68 (0.4%) | $12.74 | $12.49 | 317,840 | $359.29 M |
| 08/29/2024 | $12.35 | $12.68 (2.67%) | $12.73 | $12.10 | 376,808 | $359.29 M |
| 08/28/2024 | $12.27 | $12.17 (-0.82%) | $12.30 | $12.13 | 201,700 | $344.84 M |
| 08/27/2024 | $12.52 | $12.41 (-0.88%) | $12.52 | $12.27 | 115,925 | $351.64 M |
| 08/26/2024 | $12.35 | $12.61 (2.11%) | $12.66 | $12.29 | 248,438 | $357.31 M |
| 08/23/2024 | $11.91 | $12.23 (2.69%) | $12.36 | $11.89 | 310,600 | $346.54 M |
| 08/22/2024 | $11.96 | $11.83 (-1.09%) | $12.06 | $11.77 | 207,923 | $335.21 M |
| 08/21/2024 | $11.97 | $11.95 (-0.17%) | $12.05 | $11.80 | 271,647 | $338.61 M |
| 08/20/2024 | $12.03 | $11.82 (-1.75%) | $12.08 | $11.71 | 334,801 | $334.93 M |
| 08/19/2024 | $11.90 | $12.02 (1.01%) | $12.08 | $11.83 | 268,200 | $340.59 M |
| 08/16/2024 | $11.60 | $11.90 (2.59%) | $12.00 | $11.51 | 339,300 | $337.19 M |
| 08/15/2024 | $11.75 | $11.66 (-0.77%) | $11.79 | $11.41 | 620,205 | $330.39 M |
| 08/14/2024 | $11.78 | $11.43 (-2.97%) | $11.78 | $11.31 | 464,915 | $323.87 M |
| 08/13/2024 | $11.68 | $11.69 (0.09%) | $11.83 | $11.60 | 271,435 | $331.24 M |
| 08/12/2024 | $11.70 | $11.68 (-0.17%) | $11.80 | $11.42 | 341,200 | $330.96 M |
| 08/09/2024 | $11.95 | $11.69 (-2.18%) | $12.15 | $11.50 | 856,023 | $331.24 M |
| 08/08/2024 | $11.46 | $11.68 (1.92%) | $11.71 | $11.43 | 515,300 | $330.96 M |
| 08/07/2024 | $11.75 | $11.42 (-2.81%) | $11.97 | $11.37 | 297,600 | $323.59 M |
| 08/06/2024 | $11.41 | $11.60 (1.67%) | $11.70 | $11.21 | 346,832 | $328.69 M |
| 08/05/2024 | $11.54 | $11.47 (-0.61%) | $11.61 | $11.10 | 520,063 | $327.89 M |
| 08/02/2024 | $12.30 | $11.90 (-3.25%) | $12.43 | $11.88 | 535,500 | $340.18 M |
| 08/01/2024 | $13.18 | $12.64 (-4.1%) | $13.20 | $12.35 | 462,700 | $361.34 M |
| 07/31/2024 | $13.29 | $13.15 (-1.05%) | $13.34 | $13.05 | 475,000 | $375.92 M |
| 07/30/2024 | $12.95 | $13.21 (2.01%) | $13.56 | $12.95 | 629,100 | $377.63 M |
| 07/29/2024 | $13.20 | $12.94 (-1.97%) | $13.38 | $12.72 | 226,964 | $369.91 M |
| 07/26/2024 | $13.30 | $13.12 (-1.35%) | $13.38 | $12.87 | 390,081 | $375.06 M |
| 07/25/2024 | $12.39 | $13.26 (7.02%) | $13.42 | $12.27 | 787,600 | $379.06 M |
| 07/24/2024 | $13.03 | $12.38 (-4.99%) | $13.03 | $12.35 | 380,400 | $353.91 M |
| 07/23/2024 | $12.11 | $12.83 (5.95%) | $13.14 | $11.93 | 675,397 | $366.77 M |
| 07/22/2024 | $12.91 | $12.22 (-5.34%) | $12.91 | $12.07 | 723,672 | $349.33 M |
| 07/19/2024 | $12.84 | $12.92 (0.62%) | $13.28 | $12.53 | 560,939 | $369.34 M |
| 07/18/2024 | $12.30 | $12.90 (4.88%) | $13.00 | $12.23 | 679,123 | $368.77 M |
| 07/17/2024 | $12.17 | $12.42 (2.05%) | $12.74 | $12.12 | 613,038 | $355.05 M |
| 07/16/2024 | $12.17 | $12.17 (0%) | $12.57 | $12.09 | 552,262 | $347.90 M |
| 07/15/2024 | $12.23 | $12.12 (-0.9%) | $12.39 | $11.96 | 808,464 | $346.47 M |
| 07/12/2024 | $12.01 | $12.03 (0.17%) | $12.39 | $11.82 | 930,300 | $343.90 M |
| 07/11/2024 | $11.31 | $11.80 (4.33%) | $12.23 | $11.20 | 1.32 M | $337.32 M |
| 07/10/2024 | $8.75 | $11.36 (29.83%) | $11.40 | $8.65 | 2.79 M | $324.75 M |
| 07/09/2024 | $8.32 | $8.27 (-0.6%) | $8.40 | $8.24 | 378,018 | $236.41 M |
| 07/08/2024 | $8.30 | $8.43 (1.57%) | $8.48 | $8.30 | 137,913 | $240.99 M |
| 07/05/2024 | $8.65 | $8.31 (-3.93%) | $8.71 | $8.27 | 224,022 | $237.56 M |
| 07/03/2024 | $8.53 | $8.68 (1.76%) | $8.73 | $8.53 | 123,821 | $248.13 M |
| 07/02/2024 | $8.56 | $8.53 (-0.35%) | $8.66 | $8.51 | 208,100 | $243.85 M |
| 07/01/2024 | $8.57 | $8.53 (-0.47%) | $8.61 | $8.40 | 228,803 | $243.85 M |