Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
46.70
+0.82 (1.79%)
At close: Nov 25, 2025, 4:00 PM EST
46.70
0.00 (0.00%)
After-hours: Nov 25, 2025, 7:00 PM EST
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 45.14 | 46.88 | 43.73 | 46.70 | 46.70 | 1.79% | 2,026,496 |
| Nov 24, 2025 | 42.71 | 46.55 | 42.45 | 45.88 | 45.88 | 7.12% | 2,936,237 |
| Nov 21, 2025 | 40.46 | 42.89 | 38.50 | 42.83 | 42.83 | 3.88% | 3,889,710 |
| Nov 20, 2025 | 46.80 | 48.83 | 41.02 | 41.23 | 41.23 | -7.35% | 4,813,979 |
| Nov 19, 2025 | 44.29 | 45.87 | 42.71 | 44.50 | 44.50 | 2.84% | 3,038,001 |
| Nov 18, 2025 | 44.68 | 45.10 | 41.93 | 43.27 | 43.27 | -5.38% | 4,881,540 |
| Nov 17, 2025 | 45.10 | 47.05 | 44.33 | 45.73 | 45.73 | 1.15% | 3,032,974 |
| Nov 14, 2025 | 42.97 | 46.88 | 41.14 | 45.21 | 45.21 | 0.60% | 4,412,174 |
| Nov 13, 2025 | 47.35 | 47.41 | 42.49 | 44.94 | 44.94 | -4.97% | 5,684,228 |
| Nov 12, 2025 | 50.45 | 51.14 | 46.88 | 47.29 | 47.29 | -5.70% | 3,478,401 |
| Nov 11, 2025 | 49.39 | 50.18 | 46.13 | 50.15 | 50.15 | -0.42% | 3,869,682 |
| Nov 10, 2025 | 51.50 | 51.90 | 48.50 | 50.36 | 50.36 | -0.69% | 6,657,979 |
| Nov 7, 2025 | 52.25 | 52.29 | 46.36 | 50.71 | 50.71 | -5.18% | 9,455,366 |
| Nov 6, 2025 | 52.92 | 56.00 | 51.89 | 53.48 | 53.48 | 0.04% | 2,682,700 |
| Nov 5, 2025 | 52.00 | 54.64 | 49.92 | 53.46 | 53.46 | -0.47% | 5,204,704 |
| Nov 4, 2025 | 49.02 | 55.47 | 47.12 | 53.71 | 53.71 | -0.48% | 5,342,525 |
| Nov 3, 2025 | 55.05 | 57.17 | 53.79 | 53.97 | 53.97 | 1.39% | 4,496,031 |
| Oct 31, 2025 | 53.78 | 54.70 | 51.84 | 53.23 | 53.23 | 0.23% | 3,136,574 |
| Oct 30, 2025 | 50.70 | 54.68 | 50.12 | 53.11 | 53.11 | 2.13% | 2,458,275 |
| Oct 29, 2025 | 51.00 | 53.77 | 50.59 | 52.00 | 52.00 | 4.90% | 4,039,015 |
| Oct 28, 2025 | 48.10 | 50.46 | 47.52 | 49.57 | 49.57 | 2.95% | 1,721,611 |
| Oct 27, 2025 | 51.94 | 52.61 | 47.84 | 48.15 | 48.15 | -5.44% | 2,823,503 |
| Oct 24, 2025 | 48.63 | 51.47 | 48.48 | 50.92 | 50.92 | 6.75% | 3,188,297 |
| Oct 23, 2025 | 47.16 | 48.58 | 45.75 | 47.70 | 47.70 | 2.82% | 2,166,409 |
| Oct 22, 2025 | 48.99 | 49.53 | 43.91 | 46.39 | 46.39 | -5.35% | 3,346,170 |
| Oct 21, 2025 | 50.95 | 51.15 | 47.82 | 49.01 | 49.01 | -4.20% | 2,740,408 |
| Oct 20, 2025 | 52.25 | 53.93 | 50.66 | 51.16 | 51.16 | -0.41% | 2,807,946 |
| Oct 17, 2025 | 53.50 | 53.64 | 49.38 | 51.37 | 51.37 | -5.15% | 4,194,007 |
| Oct 16, 2025 | 55.36 | 56.14 | 52.55 | 54.16 | 54.16 | -1.35% | 3,714,273 |
| Oct 15, 2025 | 55.15 | 55.70 | 53.14 | 54.90 | 54.90 | 4.08% | 4,252,497 |
| Oct 14, 2025 | 50.22 | 53.83 | 49.36 | 52.75 | 52.75 | 1.60% | 3,352,636 |
| Oct 13, 2025 | 48.70 | 52.26 | 47.71 | 51.92 | 51.92 | 15.43% | 4,842,693 |
| Oct 10, 2025 | 47.74 | 50.78 | 44.66 | 44.98 | 44.98 | -5.68% | 4,373,439 |
| Oct 9, 2025 | 48.35 | 49.02 | 46.89 | 47.69 | 47.69 | -1.08% | 2,918,634 |
| Oct 8, 2025 | 44.50 | 48.41 | 44.30 | 48.21 | 48.21 | 9.44% | 5,665,830 |
| Oct 7, 2025 | 44.25 | 45.75 | 41.35 | 44.05 | 44.05 | -5.78% | 12,906,804 |
| Oct 6, 2025 | 46.18 | 47.89 | 44.60 | 46.75 | 46.75 | 4.73% | 1,732,793 |
| Oct 3, 2025 | 45.55 | 46.24 | 43.95 | 44.64 | 44.64 | -1.70% | 2,509,138 |
| Oct 2, 2025 | 43.33 | 47.26 | 43.33 | 45.41 | 45.41 | 7.30% | 4,695,218 |
| Oct 1, 2025 | 39.50 | 43.15 | 39.10 | 42.32 | 42.32 | 5.88% | 3,296,478 |
| Sep 30, 2025 | 40.86 | 41.34 | 38.89 | 39.97 | 39.97 | -3.38% | 2,718,850 |
| Sep 29, 2025 | 39.99 | 41.89 | 39.67 | 41.37 | 41.37 | 4.18% | 2,975,205 |
| Sep 26, 2025 | 38.37 | 39.79 | 38.30 | 39.71 | 39.71 | 3.95% | 1,954,996 |
| Sep 25, 2025 | 36.13 | 39.34 | 35.40 | 38.20 | 38.20 | 2.14% | 3,838,149 |
| Sep 24, 2025 | 39.10 | 39.37 | 36.98 | 37.40 | 37.40 | -4.10% | 3,445,430 |
| Sep 23, 2025 | 40.60 | 43.46 | 38.50 | 39.00 | 39.00 | -2.35% | 6,697,777 |
| Sep 22, 2025 | 38.22 | 40.63 | 37.55 | 39.94 | 39.94 | 6.14% | 5,317,791 |
| Sep 19, 2025 | 36.85 | 38.06 | 36.22 | 37.63 | 37.63 | 3.86% | 5,761,267 |
| Sep 18, 2025 | 34.12 | 36.60 | 34.08 | 36.23 | 36.23 | 8.93% | 3,618,076 |
| Sep 17, 2025 | 32.77 | 34.20 | 31.91 | 33.26 | 33.26 | 3.39% | 3,762,782 |