Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
19.34
+0.69 (3.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.48 | 20.67 | 18.95 | 19.34 | 19.34 | 3.70% | 1,410,996 |
| Apr 22, 2025 | 18.56 | 19.46 | 18.14 | 18.65 | 18.65 | 5.25% | 1,059,678 |
| Apr 21, 2025 | 18.67 | 18.67 | 17.02 | 17.72 | 17.72 | -6.98% | 1,439,060 |
| Apr 17, 2025 | 18.43 | 19.34 | 18.28 | 19.05 | 19.05 | 4.67% | 761,093 |
| Apr 16, 2025 | 17.40 | 18.66 | 17.40 | 18.20 | 18.20 | 3.23% | 853,603 |
| Apr 15, 2025 | 17.94 | 18.40 | 17.18 | 17.63 | 17.63 | 1.03% | 1,001,963 |
| Apr 14, 2025 | 18.12 | 19.16 | 17.09 | 17.45 | 17.45 | -0.06% | 1,315,594 |
| Apr 11, 2025 | 16.96 | 17.53 | 16.05 | 17.46 | 17.46 | 1.93% | 1,347,726 |
| Apr 10, 2025 | 18.57 | 18.61 | 16.38 | 17.13 | 17.13 | -11.97% | 1,880,258 |
| Apr 9, 2025 | 16.10 | 20.59 | 15.84 | 19.46 | 19.46 | 16.88% | 2,430,976 |
| Apr 8, 2025 | 17.88 | 18.22 | 16.21 | 16.65 | 16.65 | -1.71% | 1,752,291 |
| Apr 7, 2025 | 14.57 | 18.53 | 14.27 | 16.94 | 16.94 | 6.14% | 2,008,628 |
| Apr 4, 2025 | 16.68 | 17.21 | 14.72 | 15.96 | 15.96 | -13.21% | 2,916,250 |
| Apr 3, 2025 | 20.60 | 21.19 | 18.33 | 18.39 | 18.39 | -19.66% | 1,539,725 |
| Apr 2, 2025 | 20.71 | 22.99 | 20.44 | 22.89 | 22.89 | 8.07% | 919,620 |
| Apr 1, 2025 | 21.49 | 21.64 | 19.85 | 21.18 | 21.18 | -2.67% | 1,551,461 |
| Mar 31, 2025 | 22.01 | 22.94 | 21.35 | 21.76 | 21.76 | -4.81% | 1,988,425 |
| Mar 28, 2025 | 23.21 | 23.29 | 22.18 | 22.86 | 22.86 | -1.68% | 1,346,209 |
| Mar 27, 2025 | 23.21 | 23.63 | 22.70 | 23.25 | 23.25 | -0.51% | 1,085,098 |
| Mar 26, 2025 | 23.93 | 24.57 | 22.98 | 23.37 | 23.37 | -1.60% | 1,046,901 |
| Mar 25, 2025 | 23.45 | 24.11 | 23.35 | 23.75 | 23.75 | -0.59% | 813,552 |
| Mar 24, 2025 | 23.50 | 24.16 | 23.14 | 23.89 | 23.89 | 6.32% | 1,047,199 |
| Mar 21, 2025 | 22.17 | 23.22 | 22.03 | 22.47 | 22.47 | -0.31% | 1,948,066 |
| Mar 20, 2025 | 24.04 | 24.30 | 22.38 | 22.54 | 22.54 | -7.24% | 1,187,163 |
| Mar 19, 2025 | 22.96 | 24.84 | 22.39 | 24.30 | 24.30 | 5.79% | 2,001,855 |
| Mar 18, 2025 | 20.51 | 23.04 | 19.31 | 22.97 | 22.97 | 12.27% | 3,562,692 |
| Mar 17, 2025 | 24.59 | 24.80 | 19.90 | 20.46 | 20.46 | -16.86% | 6,025,812 |
| Mar 14, 2025 | 23.50 | 25.28 | 23.35 | 24.61 | 24.61 | 6.95% | 1,576,155 |
| Mar 13, 2025 | 25.09 | 25.22 | 21.97 | 23.01 | 23.01 | -8.84% | 2,173,143 |
| Mar 12, 2025 | 23.62 | 25.64 | 23.02 | 25.24 | 25.24 | 13.54% | 2,960,333 |
| Mar 11, 2025 | 21.47 | 22.90 | 21.05 | 22.23 | 22.23 | 3.98% | 2,493,594 |
| Mar 10, 2025 | 23.35 | 23.64 | 21.17 | 21.38 | 21.27 | -11.03% | 1,801,305 |
| Mar 7, 2025 | 24.50 | 25.13 | 22.43 | 24.03 | 23.90 | -1.76% | 2,913,795 |
| Mar 6, 2025 | 27.80 | 27.81 | 23.65 | 24.46 | 24.33 | -14.68% | 2,458,149 |
| Mar 5, 2025 | 28.38 | 28.83 | 27.17 | 28.67 | 28.52 | 0.39% | 1,083,168 |
| Mar 4, 2025 | 30.81 | 30.93 | 27.65 | 28.56 | 28.41 | -9.53% | 1,678,031 |
| Mar 3, 2025 | 34.80 | 36.14 | 31.12 | 31.57 | 31.40 | -7.55% | 1,254,926 |
| Feb 28, 2025 | 32.09 | 34.37 | 31.29 | 34.15 | 33.97 | 5.08% | 1,449,746 |
| Feb 27, 2025 | 33.82 | 34.40 | 32.30 | 32.50 | 32.33 | -1.31% | 810,012 |
| Feb 26, 2025 | 32.75 | 34.52 | 32.17 | 32.93 | 32.75 | 1.48% | 940,611 |
| Feb 25, 2025 | 34.00 | 34.56 | 30.41 | 32.45 | 32.28 | -4.02% | 1,879,829 |
| Feb 24, 2025 | 36.88 | 37.36 | 30.60 | 33.81 | 33.63 | -5.98% | 2,488,749 |
| Feb 21, 2025 | 35.00 | 39.03 | 34.05 | 35.96 | 35.77 | 22.56% | 3,603,066 |
| Feb 20, 2025 | 30.00 | 30.03 | 28.80 | 29.34 | 29.18 | -2.27% | 924,203 |
| Feb 19, 2025 | 30.26 | 30.78 | 29.68 | 30.02 | 29.86 | -0.86% | 606,401 |
| Feb 18, 2025 | 28.50 | 30.65 | 28.45 | 30.28 | 30.12 | 7.53% | 1,000,488 |
| Feb 14, 2025 | 27.40 | 28.40 | 27.18 | 28.16 | 28.01 | 3.26% | 496,888 |
| Feb 13, 2025 | 26.99 | 28.09 | 26.91 | 27.27 | 27.12 | 0.44% | 433,725 |
| Feb 12, 2025 | 26.96 | 27.91 | 26.61 | 27.15 | 27.00 | -1.42% | 596,358 |
| Feb 11, 2025 | 27.18 | 27.89 | 27.01 | 27.54 | 27.39 | 0.29% | 461,184 |