Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
22.34
-0.52 (-2.27%)
Mar 31, 2025, 3:33 PM EDT - Market open
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.01 | 22.94 | 21.35 | 22.72 | - | -0.61% | 495,108 |
| 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 |
| Feb 10, 2025 | 26.67 | 28.27 | 25.97 | 27.46 | 27.31 | 5.82% | 826,904 |
| Feb 7, 2025 | 27.10 | 27.63 | 25.67 | 25.95 | 25.81 | -2.26% | 755,799 |
| Feb 6, 2025 | 28.19 | 28.22 | 25.76 | 26.55 | 26.41 | -5.08% | 859,553 |
| Feb 5, 2025 | 27.13 | 27.97 | 26.58 | 27.97 | 27.82 | 4.72% | 496,086 |
| Feb 4, 2025 | 26.51 | 27.57 | 26.39 | 26.71 | 26.57 | -1.33% | 730,004 |
| Feb 3, 2025 | 26.57 | 27.70 | 26.09 | 27.07 | 26.93 | -0.81% | 576,289 |
| Jan 31, 2025 | 28.90 | 29.19 | 26.85 | 27.29 | 27.14 | -4.18% | 1,078,732 |
| Jan 30, 2025 | 26.62 | 29.27 | 26.59 | 28.48 | 28.33 | 9.33% | 1,322,924 |
| Jan 29, 2025 | 24.40 | 26.25 | 24.15 | 26.05 | 25.91 | 8.54% | 1,479,744 |
| Jan 28, 2025 | 24.95 | 25.21 | 23.03 | 24.00 | 23.87 | -1.44% | 1,793,036 |
| Jan 27, 2025 | 29.05 | 29.90 | 24.14 | 24.35 | 24.22 | -30.39% | 3,494,529 |
| Jan 24, 2025 | 33.99 | 36.52 | 33.99 | 34.98 | 34.79 | 4.05% | 1,965,968 |
| Jan 23, 2025 | 34.36 | 34.87 | 32.79 | 33.62 | 33.44 | -2.72% | 943,640 |
| Jan 22, 2025 | 31.88 | 35.61 | 31.88 | 34.56 | 34.37 | 9.75% | 1,666,011 |
| Jan 21, 2025 | 31.61 | 31.68 | 29.53 | 31.49 | 31.32 | 0.54% | 625,198 |
| Jan 17, 2025 | 31.37 | 32.97 | 31.01 | 31.32 | 31.15 | 0.55% | 690,675 |