Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
27.23
-0.73 (-2.61%)
Aug 14, 2025, 2:05 PM - Market open
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.60 | 27.93 | 26.81 | 26.83 | - | -4.04% | 841,502 |
| Aug 13, 2025 | 30.50 | 30.92 | 27.23 | 27.96 | 27.96 | -8.81% | 3,079,204 |
| Aug 12, 2025 | 30.60 | 31.32 | 30.28 | 30.66 | 30.66 | 0.99% | 1,482,158 |
| Aug 11, 2025 | 29.94 | 30.69 | 29.35 | 30.36 | 30.36 | 1.23% | 1,241,636 |
| Aug 8, 2025 | 30.80 | 30.88 | 29.16 | 29.99 | 29.99 | -2.03% | 2,198,496 |
| Aug 7, 2025 | 31.75 | 32.00 | 29.69 | 30.61 | 30.61 | -3.29% | 3,484,075 |
| Aug 6, 2025 | 30.64 | 31.84 | 30.39 | 31.65 | 31.65 | 3.03% | 1,478,089 |
| Aug 5, 2025 | 31.11 | 31.44 | 29.55 | 30.72 | 30.72 | -0.45% | 1,269,688 |
| Aug 4, 2025 | 30.39 | 30.99 | 29.92 | 30.86 | 30.86 | 2.83% | 1,287,118 |
| Aug 1, 2025 | 31.66 | 31.66 | 28.94 | 30.01 | 30.01 | -8.14% | 2,676,011 |
| Jul 31, 2025 | 32.59 | 33.49 | 31.99 | 32.67 | 32.67 | -1.77% | 1,371,639 |
| Jul 30, 2025 | 34.00 | 34.89 | 32.25 | 33.26 | 33.26 | -1.60% | 2,450,909 |
| Jul 29, 2025 | 31.05 | 33.86 | 30.51 | 33.80 | 33.80 | 3.65% | 3,408,146 |
| Jul 28, 2025 | 33.13 | 34.40 | 32.26 | 32.61 | 32.61 | 0.34% | 1,338,691 |
| Jul 25, 2025 | 34.60 | 34.66 | 32.43 | 32.50 | 32.50 | -3.96% | 2,066,041 |
| Jul 24, 2025 | 33.95 | 36.40 | 32.36 | 33.84 | 33.84 | 15.06% | 4,581,476 |
| Jul 23, 2025 | 28.75 | 30.85 | 28.00 | 29.41 | 29.41 | 4.03% | 2,546,165 |
| Jul 22, 2025 | 28.22 | 28.71 | 27.66 | 28.27 | 28.27 | -0.98% | 1,246,976 |
| Jul 21, 2025 | 29.30 | 29.59 | 28.17 | 28.55 | 28.55 | -2.19% | 1,261,434 |
| 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 |