Solaris Energy Infrastructure, Inc. (SEI)

SEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	46.07	46.07	43.55	43.56	43.56	-5.45%	4,397,334
Dec 12, 2025	53.79	54.16	44.05	46.07	46.07	-14.81%	6,103,933
Dec 11, 2025	53.95	54.37	50.75	54.08	54.08	-1.02%	2,401,381
Dec 10, 2025	53.50	54.88	50.14	54.64	54.64	1.77%	2,858,471
Dec 9, 2025	53.27	55.22	52.79	53.69	53.69	0.36%	3,419,881
Dec 8, 2025	56.07	56.07	53.14	53.50	53.50	-3.36%	1,816,005
Dec 5, 2025	55.45	55.83	54.10	55.36	55.24	0.40%	1,992,977
Dec 4, 2025	52.71	56.51	52.65	55.14	55.02	3.55%	3,637,953
Dec 3, 2025	50.77	53.37	49.80	53.25	53.13	5.53%	2,319,064
Dec 2, 2025	52.00	53.49	49.10	50.46	50.35	3.38%	4,188,453
Dec 1, 2025	46.68	50.25	46.16	48.81	48.70	1.92%	2,247,598
Nov 28, 2025	46.16	48.60	45.95	47.89	47.79	2.70%	1,124,341
Nov 26, 2025	46.87	47.83	46.11	46.63	46.53	-0.15%	1,798,114
Nov 25, 2025	45.14	46.88	43.73	46.70	46.60	1.79%	2,027,304
Nov 24, 2025	42.71	46.55	42.45	45.88	45.78	7.12%	2,947,474
Nov 21, 2025	40.46	42.89	38.50	42.83	42.74	3.88%	3,890,406
Nov 20, 2025	46.80	48.83	41.02	41.23	41.14	-7.35%	4,917,565
Nov 19, 2025	44.29	45.87	42.71	44.50	44.40	2.84%	3,038,001
Nov 18, 2025	44.68	45.10	41.93	43.27	43.18	-5.38%	4,881,540
Nov 17, 2025	45.10	47.05	44.33	45.73	45.63	1.15%	3,032,974
Nov 14, 2025	42.97	46.88	41.14	45.21	45.11	0.60%	4,412,174
Nov 13, 2025	47.35	47.41	42.49	44.94	44.84	-4.97%	5,684,228
Nov 12, 2025	50.45	51.14	46.88	47.29	47.19	-5.70%	3,478,401
Nov 11, 2025	49.39	50.18	46.13	50.15	50.04	-0.42%	3,869,682
Nov 10, 2025	51.50	51.90	48.50	50.36	50.25	-0.69%	6,657,979
Nov 7, 2025	52.25	52.29	46.36	50.71	50.60	-5.18%	9,455,366
Nov 6, 2025	52.92	56.00	51.89	53.48	53.36	0.04%	2,682,700
Nov 5, 2025	52.00	54.64	49.92	53.46	53.34	-0.47%	5,204,704
Nov 4, 2025	49.02	55.47	47.12	53.71	53.59	-0.48%	5,342,525
Nov 3, 2025	55.05	57.17	53.79	53.97	53.85	1.39%	4,496,031
Oct 31, 2025	53.78	54.70	51.84	53.23	53.11	0.23%	3,136,574
Oct 30, 2025	50.70	54.68	50.12	53.11	52.99	2.13%	2,458,275
Oct 29, 2025	51.00	53.77	50.59	52.00	51.89	4.90%	4,039,015
Oct 28, 2025	48.10	50.46	47.52	49.57	49.46	2.95%	1,721,611
Oct 27, 2025	51.94	52.61	47.84	48.15	48.05	-5.44%	2,823,503
Oct 24, 2025	48.63	51.47	48.48	50.92	50.81	6.75%	3,188,297
Oct 23, 2025	47.16	48.58	45.75	47.70	47.60	2.82%	2,166,409
Oct 22, 2025	48.99	49.53	43.91	46.39	46.29	-5.35%	3,346,170
Oct 21, 2025	50.95	51.15	47.82	49.01	48.90	-4.20%	2,740,408
Oct 20, 2025	52.25	53.93	50.66	51.16	51.05	-0.41%	2,807,946
Oct 17, 2025	53.50	53.64	49.38	51.37	51.26	-5.15%	4,194,007
Oct 16, 2025	55.36	56.14	52.55	54.16	54.04	-1.35%	3,714,273
Oct 15, 2025	55.15	55.70	53.14	54.90	54.78	4.08%	4,252,497
Oct 14, 2025	50.22	53.83	49.36	52.75	52.64	1.60%	3,352,636
Oct 13, 2025	48.70	52.26	47.71	51.92	51.81	15.43%	4,842,693
Oct 10, 2025	47.74	50.78	44.66	44.98	44.88	-5.68%	4,373,439
Oct 9, 2025	48.35	49.02	46.89	47.69	47.59	-1.08%	2,918,634
Oct 8, 2025	44.50	48.41	44.30	48.21	48.11	9.44%	5,665,830
Oct 7, 2025	44.25	45.75	41.35	44.05	43.95	-5.78%	12,906,804
Oct 6, 2025	46.18	47.89	44.60	46.75	46.65	4.73%	1,732,793

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.