Solstice Advanced Materials, Inc. SOLS
NASDAQ · United States · Process Industries
$56.98+0.66 (+1.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.98 | +1.17% | $56.00 | $57.02 | $54.78 | 1.84M |
| 2026-09-30 | $56.32 | +0.55% | $55.69 | $57.06 | $54.81 | 2.72M |
| 2026-09-29 | $56.01 | -1.62% | $56.86 | $56.92 | $55.51 | 1.79M |
| 2026-09-28 | $56.93 | +0.49% | $56.00 | $57.54 | $55.35 | 2.92M |
| 2026-09-25 | $56.65 | +1.14% | $55.96 | $57.12 | $55.77 | 1.41M |
| 2026-09-24 | $56.01 | -3.40% | $57.07 | $57.16 | $55.43 | 2.52M |
| 2026-09-23 | $57.98 | -1.55% | $58.80 | $59.42 | $57.80 | 1.57M |
| 2026-09-22 | $58.89 | +2.08% | $57.69 | $59.21 | $57.06 | 1.71M |
| 2026-09-21 | $57.69 | +0.66% | $58.23 | $58.23 | $57.01 | 1.85M |
| 2026-09-18 | $57.31 | -2.53% | $58.83 | $59.01 | $57.27 | 3.44M |
| 2026-09-17 | $58.80 | +0.55% | $58.73 | $59.98 | $58.54 | 1.70M |
| 2026-09-16 | $58.48 | +2.31% | $57.99 | $59.52 | $57.28 | 1.91M |
| 2026-09-15 | $57.16 | -1.07% | $58.26 | $58.64 | $56.77 | 2.12M |
| 2026-09-14 | $57.78 | -6.09% | $60.11 | $60.11 | $57.60 | 3.23M |
| 2026-09-11 | $61.53 | -0.05% | $62.16 | $63.11 | $61.48 | 1.74M |
| 2026-09-10 | $61.56 | -2.69% | $62.21 | $63.27 | $61.23 | 1.78M |
| 2026-09-09 | $63.26 | -1.97% | $64.45 | $65.34 | $63.01 | 1.89M |
| 2026-09-08 | $64.53 | +1.26% | $64.73 | $65.68 | $64.31 | 1.93M |
| 2026-09-04 | $63.73 | +3.85% | $61.84 | $65.20 | $61.42 | 2.71M |
| 2026-09-03 | $61.37 | +0.62% | $62.32 | $62.33 | $60.35 | 2.07M |
| 2026-09-02 | $60.99 | -1.20% | $62.16 | $62.79 | $60.30 | 2.47M |
| 2026-09-01 | $61.73 | -2.62% | $62.80 | $64.00 | $60.66 | 3.00M |
| 2026-08-31 | $63.39 | -0.22% | $63.47 | $64.93 | $62.43 | 5.15M |
| 2026-08-28 | $63.53 | +12.76% | $65.00 | $67.50 | $63.13 | 16.47M |
| 2026-08-27 | $56.34 | -0.05% | $56.87 | $57.56 | $55.88 | 2.92M |
| 2026-08-26 | $56.37 | +1.49% | $55.22 | $56.96 | $55.00 | 2.59M |
| 2026-08-25 | $55.54 | +0.33% | $55.36 | $55.98 | $54.62 | 3.07M |
| 2026-08-24 | $55.36 | -1.42% | $55.95 | $56.09 | $54.56 | 2.15M |
| 2026-08-21 | $56.16 | -0.81% | $56.89 | $57.50 | $56.05 | 2.06M |
| 2026-08-20 | $56.62 | -1.26% | $56.57 | $56.97 | $55.43 | 2.37M |
| 2026-08-19 | $57.34 | -4.58% | $60.11 | $60.78 | $57.19 | 2.84M |
| 2026-08-18 | $60.09 | -3.93% | $61.22 | $61.35 | $60.01 | 1.88M |
| 2026-08-17 | $62.55 | -0.16% | $62.62 | $63.07 | $61.75 | 1.31M |
| 2026-08-14 | $62.65 | +0.13% | $62.51 | $63.68 | $62.09 | 1.09M |
| 2026-08-13 | $62.57 | +0.58% | $62.21 | $63.24 | $61.80 | 1.62M |
| 2026-08-12 | $62.21 | +1.80% | $62.50 | $62.98 | $61.38 | 1.54M |
| 2026-08-11 | $61.11 | +1.31% | $60.91 | $61.89 | $60.37 | 1.38M |
| 2026-08-10 | $60.32 | -1.05% | $61.10 | $61.44 | $59.47 | 1.57M |
| 2026-08-07 | $60.96 | -1.96% | $61.99 | $63.05 | $60.75 | 1.90M |
| 2026-08-06 | $62.18 | -0.51% | $62.18 | $63.49 | $61.49 | 1.31M |
| 2026-08-05 | $62.50 | -1.61% | $63.50 | $63.50 | $61.06 | 3.18M |
| 2026-08-04 | $63.52 | +2.07% | $63.20 | $64.74 | $62.12 | 2.57M |
| 2026-08-03 | $62.23 | +3.42% | $60.21 | $62.76 | $59.51 | 2.85M |
| 2026-07-31 | $60.17 | +4.84% | $58.96 | $60.86 | $57.86 | 3.97M |
| 2026-07-30 | $57.39 | +3.11% | $58.10 | $60.03 | $57.26 | 4.84M |
| 2026-07-29 | $55.66 | -2.88% | $57.48 | $58.29 | $53.87 | 6.86M |
| 2026-07-28 | $57.31 | -5.41% | $60.04 | $60.70 | $55.87 | 4.38M |
| 2026-07-27 | $60.59 | +0.08% | $60.65 | $61.69 | $58.84 | 3.92M |
| 2026-07-24 | $60.54 | -0.56% | $61.14 | $62.51 | $60.03 | 4.32M |
| 2026-07-23 | $60.88 | +0.35% | $60.10 | $61.97 | $60.10 | 2.71M |
| 2026-07-22 | $60.67 | +0.98% | $60.47 | $62.15 | $60.20 | 3.29M |
| 2026-07-21 | $60.08 | +6.39% | $57.13 | $60.40 | $56.33 | 4.81M |
| 2026-07-20 | $56.47 | -3.27% | $58.71 | $59.58 | $56.32 | 2.30M |
| 2026-07-17 | $58.38 | +0.24% | $56.50 | $59.48 | $56.20 | 2.70M |
| 2026-07-16 | $58.24 | -4.57% | $60.38 | $60.54 | $58.06 | 3.68M |
| 2026-07-15 | $61.03 | -3.68% | $62.97 | $63.53 | $59.87 | 4.63M |
| 2026-07-14 | $63.36 | +3.77% | $62.97 | $63.94 | $61.83 | 4.33M |
| 2026-07-13 | $61.06 | -0.39% | $62.14 | $63.44 | $60.25 | 3.78M |
| 2026-07-10 | $61.30 | -2.39% | $62.26 | $62.70 | $61.06 | 3.23M |
| 2026-07-09 | $62.80 | +2.93% | $63.85 | $64.46 | $61.78 | 6.73M |
| 2026-07-08 | $61.01 | -1.76% | $61.01 | $62.50 | $60.00 | 6.56M |
| 2026-07-07 | $62.10 | -8.74% | $68.27 | $68.59 | $60.35 | 15.01M |
| 2026-07-06 | $68.05 | -15.14% | $73.39 | $73.81 | $66.67 | 12.58M |
| 2026-07-02 | $80.19 | -3.33% | $82.80 | $85.50 | $79.30 | 1.95M |
| 2026-07-01 | $82.95 | -6.38% | $87.32 | $87.32 | $81.75 | 1.90M |
| 2026-06-30 | $88.60 | +7.34% | $84.45 | $90.25 | $83.52 | 1.80M |
| 2026-06-29 | $82.54 | -0.18% | $82.19 | $83.79 | $80.68 | 1.27M |
| 2026-06-26 | $82.69 | -4.86% | $85.60 | $85.62 | $81.48 | 7.58M |
| 2026-06-25 | $86.91 | +0.29% | $87.96 | $89.17 | $86.45 | 1.23M |
| 2026-06-24 | $86.66 | +2.35% | $84.71 | $88.08 | $83.29 | 1.32M |
| 2026-06-23 | $84.67 | -2.62% | $82.73 | $86.40 | $82.40 | 1.33M |
| 2026-06-22 | $86.95 | +1.61% | $85.79 | $87.89 | $85.17 | 924.70K |
| 2026-06-18 | $85.57 | +0.51% | $86.29 | $87.32 | $83.81 | 2.76M |
| 2026-06-17 | $85.14 | +1.89% | $84.04 | $86.61 | $84.04 | 1.53M |
| 2026-06-16 | $83.56 | -3.58% | $87.14 | $88.46 | $83.11 | 1.06M |
| 2026-06-15 | $86.66 | +4.33% | $85.08 | $87.25 | $84.01 | 1.28M |
| 2026-06-12 | $83.06 | +2.33% | $81.30 | $83.92 | $81.18 | 1.40M |
| 2026-06-11 | $81.17 | +4.48% | $77.62 | $81.28 | $77.61 | 1.52M |
| 2026-06-10 | $77.69 | -3.23% | $79.55 | $80.83 | $77.51 | 1.36M |
| 2026-06-09 | $80.28 | -0.22% | $82.49 | $82.60 | $76.99 | 2.58M |
| 2026-06-08 | $80.46 | -0.69% | $82.06 | $82.71 | $79.54 | 1.81M |
| 2026-06-05 | $81.02 | -3.70% | $84.56 | $85.61 | $80.20 | 2.15M |
| 2026-06-04 | $84.13 | -2.85% | $85.09 | $85.77 | $84.00 | 1.20M |
| 2026-06-03 | $86.60 | -0.90% | $87.05 | $89.72 | $86.47 | 1.34M |
| 2026-06-02 | $87.39 | +4.31% | $84.37 | $89.00 | $84.37 | 1.42M |
| 2026-06-01 | $83.78 | -0.53% | $84.53 | $85.14 | $82.59 | 1.48M |
| 2026-05-29 | $84.23 | -0.40% | $83.93 | $86.41 | $82.59 | 1.90M |
| 2026-05-28 | $84.57 | -1.78% | $85.55 | $86.02 | $84.06 | 1.78M |
| 2026-05-27 | $86.10 | +1.72% | $84.76 | $86.43 | $83.15 | 1.47M |
| 2026-05-26 | $84.64 | +3.52% | $83.21 | $84.86 | $81.31 | 1.81M |