Solaris Oilfield Infrastructure Inc (SOI)
9.06
-0.31
(-3.31%)
USD |
NYSE |
May 10, 16:00
9.08
+0.02
(+0.22%)
Pre-Market: 20:00
Solaris Oilfield Infrastructure Price: 9.06 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 9.38 | 9.48 | 9.04 | 9.06 | 126920.0 |
May 09, 2024 | 9.08 | 9.40 | 9.05 | 9.37 | 259677.0 |
May 08, 2024 | 8.96 | 9.11 | 8.88 | 9.06 | 214340.0 |
May 07, 2024 | 9.00 | 9.26 | 9.00 | 9.04 | 209434.0 |
May 06, 2024 | 9.08 | 9.185 | 9.01 | 9.01 | 142424.0 |
May 03, 2024 | 9.08 | 9.12 | 8.97 | 9.01 | 218056.0 |
May 02, 2024 | 8.93 | 9.045 | 8.775 | 8.98 | 332432.0 |
May 01, 2024 | 8.77 | 9.005 | 8.77 | 8.87 | 373325.0 |
Apr 30, 2024 | 9.14 | 9.14 | 8.765 | 8.81 | 349658.0 |
Apr 29, 2024 | 9.61 | 9.61 | 9.16 | 9.24 | 612544.0 |
Apr 26, 2024 | 8.47 | 9.66 | 8.47 | 9.64 | 1.063M |
Apr 25, 2024 | 8.43 | 8.510 | 8.39 | 8.46 | 256569.0 |
Apr 24, 2024 | 8.48 | 8.59 | 8.42 | 8.50 | 151832.0 |
Apr 23, 2024 | 8.43 | 8.63 | 8.34 | 8.60 | 204232.0 |
Apr 22, 2024 | 8.54 | 8.54 | 8.31 | 8.42 | 167746.0 |
Apr 19, 2024 | 8.25 | 8.60 | 8.25 | 8.60 | 216600.0 |
Apr 18, 2024 | 8.20 | 8.49 | 8.20 | 8.31 | 397783.0 |
Apr 17, 2024 | 8.36 | 8.45 | 8.15 | 8.16 | 875289.0 |
Apr 16, 2024 | 8.42 | 8.42 | 8.27 | 8.34 | 245889.0 |
Apr 15, 2024 | 8.63 | 8.745 | 8.48 | 8.51 | 267197.0 |
Apr 12, 2024 | 8.82 | 8.91 | 8.51 | 8.53 | 137088.0 |
Apr 11, 2024 | 8.96 | 8.97 | 8.76 | 8.81 | 129355.0 |
Apr 10, 2024 | 8.84 | 9.06 | 8.77 | 8.96 | 192510.0 |
Apr 09, 2024 | 9.00 | 9.075 | 8.915 | 8.95 | 168421.0 |
Apr 08, 2024 | 8.97 | 9.095 | 8.925 | 8.96 | 192722.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.55
Minimum
Mar 23 2020
18.13
Maximum
May 16 2019
9.710
Average
9.59
Median
Dec 28 2022
Price Benchmarks
Helix Energy Solutions Group Inc | 11.31 |
US Silica Holdings Inc | 15.52 |
Atlas Energy Solutions Inc | 22.72 |
Barnwell Industries Inc | 2.72 |
CKX Lands Inc | 14.19 |
Price Related Metrics
PE Ratio | 13.32 |
PS Ratio | 0.9461 |
Price to Book Value | 1.374 |
Price to Free Cash Flow | 6.394 |
Earnings Yield | 7.51% |
Market Cap | 274.98M |
Operating PE Ratio | 5.671 |
Normalized PE Ratio | 12.55 |