Solaris Energy Infrastructure, Inc. Class A Common Stock (SEI)

Last Price70.70

Change+1.58 (2.29%)

NYSE · Last Trade: Oct 31st, 9:49 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Solaris Energy Infrastructure, Inc. Class A Common Stock (SEI)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	66.95	73.18	66.00	70.70	3,352,071	70.70
10/29/2026	68.00	71.41	67.48	69.12	1,796,372	69.12
10/28/2026	67.46	70.21	64.14	68.97	2,066,591	68.97
10/27/2026	63.66	66.30	63.28	65.33	2,271,674	65.33
10/26/2026	58.04	64.29	57.55	62.22	2,632,112	62.22
10/23/2026	57.82	59.51	56.14	58.74	2,051,105	58.74
10/22/2026	65.97	67.01	57.54	58.61	4,353,820	58.61
10/21/2026	67.69	70.66	65.91	69.37	3,341,871	69.37
10/20/2026	63.97	67.04	61.85	63.34	2,405,595	63.34
10/19/2026	65.01	67.33	64.25	65.76	3,146,814	65.76
10/16/2026	64.66	65.16	62.05	62.74	3,974,990	62.74
10/15/2026	65.01	66.72	61.16	65.16	5,395,611	65.16
10/14/2026	76.27	76.94	67.48	69.37	5,270,132	69.37
10/13/2026	76.25	78.98	75.00	77.83	2,532,546	77.83
10/12/2026	76.32	79.31	75.11	79.28	2,812,557	79.28
10/09/2026	74.56	77.18	73.38	76.40	1,532,938	76.40
10/08/2026	75.04	75.45	70.17	73.08	2,906,737	73.08
10/07/2026	77.39	78.25	75.32	76.46	2,071,523	76.46
10/06/2026	75.80	80.28	75.80	79.70	3,087,443	79.70
10/05/2026	75.16	75.88	73.62	74.75	1,814,906	74.75
10/02/2026	72.19	75.46	72.19	74.93	2,870,346	74.93
10/01/2026	71.17	72.50	70.23	71.38	1,719,223	71.38
9/30/2026	68.02	72.04	67.32	71.18	2,378,303	71.18
9/29/2026	71.00	71.47	67.71	68.34	2,262,927	68.34
9/28/2026	71.36	72.17	67.53	69.15	2,881,453	69.15
9/25/2026	71.43	71.90	69.06	70.97	1,505,590	70.97
9/24/2026	67.73	70.84	66.00	70.10	2,518,870	70.10
9/23/2026	65.92	67.99	64.23	67.43	1,828,142	67.43
9/22/2026	67.94	68.17	64.86	65.67	2,105,299	65.67
9/21/2026	71.28	71.40	68.23	69.09	2,507,216	69.09
9/18/2026	69.00	70.34	68.20	69.66	5,082,408	69.66
9/17/2026	67.00	69.91	66.97	69.22	3,303,691	69.22
9/16/2026	63.22	67.08	62.50	64.60	2,613,359	64.60
9/15/2026	61.74	63.72	61.43	61.62	2,509,977	61.62
9/14/2026	62.89	64.29	60.59	61.11	3,444,188	61.11
9/11/2026	65.69	70.33	65.26	67.42	3,108,504	67.42
9/10/2026	65.57	67.70	63.80	64.15	2,855,505	64.15
9/09/2026	66.88	69.34	65.22	67.67	5,145,271	67.67
9/08/2026	61.85	65.26	60.30	63.96	5,034,741	63.96
9/04/2026	53.50	55.21	53.26	55.00	1,527,670	55.00
9/03/2026	52.23	53.41	50.79	53.17	1,729,847	53.17
9/02/2026	49.43	53.22	47.81	52.77	3,142,929	52.77
9/01/2026	49.50	50.45	48.25	49.64	2,489,657	49.64
8/31/2026	50.23	50.86	49.57	50.77	1,729,955	50.77
8/28/2026	52.14	53.41	49.70	49.89	1,364,962	49.89
8/27/2026	53.21	54.28	51.96	52.85	1,271,054	52.85
8/26/2026	52.27	53.86	51.60	51.81	1,942,262	51.81
8/25/2026	54.33	55.26	52.48	52.89	1,744,188	52.89
8/24/2026	53.00	54.50	50.56	53.53	2,432,746	53.53
8/21/2026	55.00	56.18	53.14	53.28	3,082,394	53.28
8/20/2026	57.92	57.92	53.00	54.24	5,109,796	54.24
8/19/2026	62.34	62.62	55.80	58.80	3,990,301	58.80
8/18/2026	63.46	64.59	61.48	61.94	2,339,228	61.94
8/17/2026	64.47	66.09	63.60	65.97	1,719,836	65.97
8/14/2026	60.50	63.65	59.06	63.30	1,990,768	63.30
8/13/2026	61.40	62.59	59.63	59.90	1,613,277	59.90
8/12/2026	61.73	63.00	60.74	61.80	2,072,010	61.80
8/11/2026	59.52	60.61	58.06	58.79	1,906,885	58.79
8/10/2026	59.93	61.57	58.57	58.60	2,150,154	58.60
8/07/2026	57.93	59.64	55.81	57.96	2,291,531	57.96
8/06/2026	58.00	61.89	54.18	57.01	3,851,410	57.01
8/05/2026	57.36	59.42	55.56	55.57	3,406,226	55.57
8/04/2026	57.20	59.41	55.65	57.92	4,296,914	57.92
8/03/2026	50.39	56.50	50.08	55.52	3,932,227	55.52