Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
28.55
-0.64 (-2.19%)
At close: Jul 21, 2025, 4:00 PM
28.00
-0.55 (-1.93%)
After-hours: Jul 21, 2025, 7:08 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 29.30 | 29.59 | 28.17 | 28.55 | 28.55 | -2.19% | 1,261,238 |
| Jul 18, 2025 | 29.69 | 29.95 | 28.86 | 29.19 | 29.19 | 0.62% | 1,030,382 |
| Jul 17, 2025 | 29.47 | 29.60 | 28.13 | 29.01 | 29.01 | -2.91% | 1,190,826 |
| Jul 16, 2025 | 30.23 | 30.43 | 28.63 | 29.88 | 29.88 | -1.68% | 1,498,134 |
| Jul 15, 2025 | 31.91 | 32.45 | 30.32 | 30.39 | 30.39 | -4.43% | 1,038,370 |
| Jul 14, 2025 | 31.21 | 32.13 | 30.16 | 31.80 | 31.80 | 1.92% | 1,487,232 |
| Jul 11, 2025 | 30.86 | 31.75 | 30.53 | 31.20 | 31.20 | 1.63% | 552,464 |
| Jul 10, 2025 | 30.79 | 31.12 | 30.09 | 30.70 | 30.70 | -1.19% | 1,233,012 |
| Jul 9, 2025 | 32.87 | 32.87 | 30.68 | 31.07 | 31.07 | -4.31% | 1,404,250 |
| Jul 8, 2025 | 32.12 | 33.16 | 31.49 | 32.47 | 32.47 | 2.49% | 989,952 |
| Jul 7, 2025 | 32.09 | 32.28 | 30.85 | 31.68 | 31.68 | -3.00% | 1,037,541 |
| Jul 3, 2025 | 32.00 | 32.81 | 31.41 | 32.66 | 32.66 | 3.13% | 879,247 |
| Jul 2, 2025 | 29.00 | 31.70 | 27.65 | 31.67 | 31.67 | 8.91% | 2,021,463 |
| Jul 1, 2025 | 31.46 | 31.50 | 27.65 | 29.08 | 29.08 | 2.79% | 3,043,425 |
| Jun 30, 2025 | 29.25 | 29.56 | 28.27 | 28.29 | 28.29 | -2.38% | 1,566,967 |
| Jun 27, 2025 | 29.15 | 29.68 | 28.41 | 28.98 | 28.98 | 0.76% | 2,702,286 |
| Jun 26, 2025 | 27.34 | 28.95 | 27.25 | 28.76 | 28.76 | 4.93% | 710,660 |
| Jun 25, 2025 | 28.27 | 28.33 | 26.53 | 27.41 | 27.41 | -3.28% | 799,141 |
| Jun 24, 2025 | 27.90 | 28.49 | 27.40 | 28.34 | 28.34 | 2.27% | 885,647 |
| Jun 23, 2025 | 28.61 | 29.12 | 27.36 | 27.71 | 27.71 | -3.78% | 936,563 |
| Jun 20, 2025 | 29.24 | 29.32 | 28.42 | 28.80 | 28.80 | -0.66% | 1,034,096 |
| Jun 18, 2025 | 29.24 | 30.22 | 28.69 | 28.99 | 28.99 | -0.89% | 2,334,800 |
| Jun 17, 2025 | 28.67 | 29.54 | 28.07 | 29.25 | 29.25 | 3.43% | 900,232 |
| Jun 16, 2025 | 27.94 | 28.87 | 27.58 | 28.28 | 28.28 | 4.20% | 989,944 |
| Jun 13, 2025 | 28.64 | 28.89 | 27.02 | 27.14 | 27.14 | -2.72% | 1,253,529 |
| Jun 12, 2025 | 25.90 | 27.99 | 25.74 | 27.90 | 27.90 | 5.36% | 1,056,153 |
| Jun 11, 2025 | 25.58 | 26.85 | 25.26 | 26.48 | 26.48 | 5.04% | 1,970,190 |
| Jun 10, 2025 | 29.31 | 29.75 | 25.03 | 25.21 | 25.21 | -13.37% | 3,414,205 |
| Jun 9, 2025 | 30.27 | 30.30 | 29.04 | 29.10 | 29.10 | -3.00% | 1,507,374 |
| Jun 6, 2025 | 28.65 | 30.33 | 27.97 | 30.00 | 30.00 | 10.58% | 2,349,303 |
| Jun 5, 2025 | 27.97 | 28.54 | 27.09 | 27.13 | 27.13 | -2.41% | 1,304,208 |
| Jun 4, 2025 | 27.85 | 28.07 | 27.08 | 27.80 | 27.80 | -0.71% | 1,284,793 |
| Jun 3, 2025 | 27.53 | 28.37 | 27.06 | 28.00 | 28.00 | 1.19% | 1,248,037 |
| Jun 2, 2025 | 28.00 | 28.14 | 26.67 | 27.67 | 27.55 | 0.87% | 1,118,271 |
| May 30, 2025 | 27.41 | 28.35 | 26.89 | 27.43 | 27.31 | -1.61% | 1,327,884 |
| May 29, 2025 | 29.00 | 29.16 | 27.41 | 27.88 | 27.76 | -1.52% | 1,265,415 |
| May 28, 2025 | 28.49 | 28.59 | 27.70 | 28.31 | 28.19 | 0.11% | 1,658,725 |
| May 27, 2025 | 27.59 | 28.42 | 26.77 | 28.28 | 28.16 | 4.55% | 1,516,631 |
| May 23, 2025 | 24.82 | 27.18 | 24.50 | 27.05 | 26.94 | 6.37% | 2,068,269 |
| May 22, 2025 | 22.35 | 25.83 | 21.68 | 25.43 | 25.32 | 17.03% | 2,593,278 |
| May 21, 2025 | 22.37 | 22.81 | 21.39 | 21.73 | 21.64 | -3.42% | 1,487,492 |
| May 20, 2025 | 21.93 | 22.76 | 21.63 | 22.50 | 22.40 | 3.07% | 820,080 |
| May 19, 2025 | 21.69 | 21.95 | 21.22 | 21.83 | 21.74 | -1.22% | 898,530 |
| May 16, 2025 | 22.68 | 23.03 | 21.76 | 22.10 | 22.01 | -2.17% | 1,218,147 |
| May 15, 2025 | 22.86 | 23.32 | 22.45 | 22.59 | 22.49 | -3.01% | 1,258,439 |
| May 14, 2025 | 23.16 | 23.46 | 22.05 | 23.29 | 23.19 | 2.78% | 1,285,549 |
| May 13, 2025 | 22.90 | 23.11 | 22.43 | 22.66 | 22.56 | 0.62% | 793,142 |
| May 12, 2025 | 23.00 | 23.54 | 22.22 | 22.52 | 22.42 | 3.16% | 965,404 |
| May 9, 2025 | 22.88 | 23.00 | 21.28 | 21.83 | 21.74 | -3.32% | 1,545,601 |
| May 8, 2025 | 22.10 | 22.86 | 21.64 | 22.58 | 22.48 | 3.58% | 1,089,609 |