Solaris Energy Infrastructure, Inc. Class A SEI
NYSE · United States · Industrial Services
$71.18+2.84 (+4.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.18 | +4.16% | $68.02 | $72.04 | $67.32 | 2.37M |
| 2026-09-29 | $68.34 | -1.17% | $71.00 | $71.47 | $67.71 | 2.26M |
| 2026-09-28 | $69.15 | -2.56% | $71.36 | $72.17 | $67.53 | 2.88M |
| 2026-09-25 | $70.97 | +1.24% | $71.43 | $71.90 | $69.06 | 1.51M |
| 2026-09-24 | $70.10 | +3.96% | $67.73 | $70.84 | $66.00 | 2.52M |
| 2026-09-23 | $67.43 | +2.68% | $65.92 | $67.99 | $64.23 | 1.83M |
| 2026-09-22 | $65.67 | -4.95% | $67.94 | $68.17 | $64.86 | 2.10M |
| 2026-09-21 | $69.09 | -0.82% | $71.28 | $71.40 | $68.23 | 2.51M |
| 2026-09-18 | $69.66 | +0.64% | $69.00 | $70.34 | $68.21 | 5.08M |
| 2026-09-17 | $69.22 | +7.15% | $67.00 | $69.91 | $66.97 | 3.30M |
| 2026-09-16 | $64.60 | +4.84% | $63.22 | $67.08 | $62.50 | 2.61M |
| 2026-09-15 | $61.62 | +0.83% | $61.74 | $63.72 | $61.43 | 2.51M |
| 2026-09-14 | $61.11 | -9.36% | $62.89 | $64.29 | $60.59 | 3.37M |
| 2026-09-11 | $67.42 | +5.10% | $65.69 | $70.33 | $65.26 | 3.11M |
| 2026-09-10 | $64.15 | -5.20% | $65.57 | $67.70 | $63.80 | 2.86M |
| 2026-09-09 | $67.67 | +5.80% | $66.88 | $69.34 | $65.22 | 5.15M |
| 2026-09-08 | $63.96 | +16.29% | $61.85 | $65.26 | $60.30 | 4.99M |
| 2026-09-04 | $55.00 | +3.44% | $53.50 | $55.21 | $53.26 | 1.53M |
| 2026-09-03 | $53.17 | +0.76% | $52.23 | $53.41 | $50.79 | 1.73M |
| 2026-09-02 | $52.77 | +6.31% | $49.43 | $53.22 | $47.81 | 3.14M |
| 2026-09-01 | $49.64 | -2.23% | $49.50 | $50.45 | $48.25 | 2.49M |
| 2026-08-31 | $50.77 | +1.76% | $50.23 | $50.86 | $49.57 | 1.73M |
| 2026-08-28 | $49.89 | -5.60% | $52.14 | $53.41 | $49.70 | 1.36M |
| 2026-08-27 | $52.85 | +2.01% | $53.21 | $54.28 | $51.96 | 1.27M |
| 2026-08-26 | $51.81 | -2.04% | $52.27 | $53.86 | $51.60 | 1.94M |
| 2026-08-25 | $52.89 | -1.20% | $54.33 | $55.26 | $52.47 | 1.74M |
| 2026-08-24 | $53.53 | +0.47% | $53.00 | $54.50 | $50.56 | 2.43M |
| 2026-08-21 | $53.28 | -1.77% | $55.00 | $56.18 | $53.14 | 3.08M |
| 2026-08-20 | $54.24 | -7.76% | $57.92 | $57.92 | $53.00 | 5.10M |
| 2026-08-19 | $58.80 | -5.07% | $62.34 | $62.62 | $55.80 | 3.99M |
| 2026-08-18 | $61.94 | -6.11% | $63.46 | $64.59 | $61.48 | 2.34M |
| 2026-08-17 | $65.97 | +4.22% | $64.47 | $66.09 | $63.60 | 1.72M |
| 2026-08-14 | $63.30 | +5.68% | $60.50 | $63.65 | $59.06 | 1.99M |
| 2026-08-13 | $59.90 | -3.07% | $61.40 | $62.59 | $59.63 | 1.61M |
| 2026-08-12 | $61.80 | +5.12% | $61.73 | $63.00 | $60.74 | 2.07M |
| 2026-08-11 | $58.79 | +0.32% | $59.52 | $60.61 | $58.06 | 1.91M |
| 2026-08-10 | $58.60 | +1.10% | $59.93 | $61.57 | $58.57 | 2.15M |
| 2026-08-07 | $57.96 | +1.67% | $57.93 | $59.64 | $55.81 | 2.29M |
| 2026-08-06 | $57.01 | +2.59% | $58.00 | $61.89 | $54.18 | 3.85M |
| 2026-08-05 | $55.57 | -4.06% | $57.36 | $59.42 | $55.56 | 3.44M |
| 2026-08-04 | $57.92 | +4.32% | $57.20 | $59.41 | $55.65 | 4.30M |
| 2026-08-03 | $55.52 | +7.99% | $50.39 | $56.50 | $50.08 | 3.93M |
| 2026-07-31 | $51.41 | +0.25% | $53.34 | $54.97 | $50.79 | 3.11M |
| 2026-07-30 | $51.28 | +18.10% | $45.89 | $51.99 | $45.89 | 5.98M |
| 2026-07-29 | $43.42 | -8.22% | $47.33 | $48.13 | $42.67 | 5.30M |
| 2026-07-28 | $47.31 | -10.04% | $50.19 | $50.53 | $45.99 | 7.20M |
| 2026-07-27 | $52.59 | -2.67% | $55.53 | $56.67 | $51.56 | 4.15M |
| 2026-07-24 | $54.03 | -10.52% | $60.28 | $61.04 | $53.83 | 4.22M |
| 2026-07-23 | $60.38 | -4.22% | $61.98 | $64.30 | $60.16 | 2.12M |
| 2026-07-22 | $63.04 | -3.27% | $63.01 | $64.96 | $62.65 | 1.56M |
| 2026-07-21 | $65.17 | +7.65% | $63.20 | $66.66 | $60.99 | 2.66M |
| 2026-07-20 | $60.54 | +0.43% | $60.39 | $62.00 | $59.54 | 1.96M |
| 2026-07-17 | $60.28 | -1.81% | $59.01 | $62.45 | $56.96 | 3.21M |
| 2026-07-16 | $61.39 | -8.51% | $64.01 | $65.66 | $60.00 | 4.55M |
| 2026-07-15 | $67.10 | -3.45% | $68.98 | $69.67 | $63.77 | 3.19M |
| 2026-07-14 | $69.50 | +3.50% | $68.89 | $69.90 | $67.47 | 10.44M |
| 2026-07-13 | $67.15 | -6.18% | $70.09 | $71.83 | $66.74 | 3.37M |
| 2026-07-10 | $71.57 | +4.85% | $72.00 | $72.88 | $70.11 | 3.78M |
| 2026-07-09 | $68.26 | +3.00% | $68.40 | $69.55 | $67.35 | 1.74M |
| 2026-07-08 | $66.27 | +1.41% | $65.62 | $67.89 | $63.20 | 2.30M |
| 2026-07-07 | $65.35 | -3.14% | $67.20 | $67.20 | $63.40 | 2.50M |
| 2026-07-06 | $67.47 | +0.42% | $71.36 | $74.54 | $65.78 | 2.88M |
| 2026-07-02 | $67.19 | -8.49% | $72.66 | $73.15 | $65.21 | 3.94M |
| 2026-07-01 | $73.42 | -8.75% | $78.82 | $80.04 | $72.78 | 2.11M |
| 2026-06-30 | $80.46 | +1.50% | $80.20 | $81.16 | $77.84 | 1.43M |
| 2026-06-29 | $79.27 | +3.22% | $76.60 | $80.69 | $75.70 | 1.34M |
| 2026-06-26 | $76.80 | -3.31% | $77.18 | $78.21 | $74.30 | 4.16M |
| 2026-06-25 | $79.43 | +4.54% | $78.07 | $80.50 | $74.55 | 1.69M |
| 2026-06-24 | $75.98 | -2.53% | $76.48 | $78.08 | $73.53 | 1.78M |
| 2026-06-23 | $77.95 | -5.14% | $76.94 | $79.16 | $75.33 | 1.93M |
| 2026-06-22 | $82.17 | -0.86% | $82.68 | $83.96 | $79.62 | 2.22M |
| 2026-06-18 | $82.88 | +1.97% | $85.06 | $86.19 | $80.50 | 3.22M |
| 2026-06-17 | $81.28 | +6.74% | $77.97 | $84.08 | $77.62 | 3.04M |
| 2026-06-16 | $76.15 | -2.46% | $78.84 | $79.58 | $75.93 | 1.61M |
| 2026-06-15 | $78.07 | +5.49% | $76.00 | $79.92 | $75.81 | 1.96M |
| 2026-06-12 | $74.01 | -2.67% | $77.51 | $78.57 | $73.76 | 1.56M |
| 2026-06-11 | $76.04 | +11.43% | $69.85 | $76.06 | $69.79 | 2.05M |
| 2026-06-10 | $68.24 | -0.54% | $67.13 | $70.00 | $66.11 | 1.90M |
| 2026-06-09 | $68.61 | -4.99% | $72.99 | $73.37 | $65.20 | 2.59M |
| 2026-06-08 | $72.21 | +4.06% | $72.23 | $74.95 | $70.66 | 1.72M |
| 2026-06-05 | $69.39 | -9.07% | $73.85 | $74.64 | $68.21 | 2.69M |
| 2026-06-04 | $76.31 | +2.84% | $72.68 | $77.48 | $71.20 | 2.61M |
| 2026-06-03 | $74.20 | +3.17% | $72.55 | $75.44 | $70.25 | 1.54M |
| 2026-06-02 | $71.92 | +4.69% | $69.47 | $73.12 | $69.04 | 2.42M |
| 2026-06-01 | $68.70 | -1.21% | $69.78 | $70.00 | $66.33 | 2.00M |
| 2026-05-29 | $69.54 | +1.25% | $68.11 | $69.75 | $65.56 | 3.01M |
| 2026-05-28 | $68.68 | -3.93% | $71.17 | $71.17 | $67.78 | 2.79M |
| 2026-05-27 | $71.49 | -5.15% | $74.54 | $75.68 | $71.30 | 2.43M |
| 2026-05-26 | $75.37 | +1.48% | $76.18 | $76.65 | $73.11 | 2.02M |
| 2026-05-22 | $74.27 | +1.14% | $74.50 | $76.16 | $72.89 | 1.82M |