Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
49.89
-2.96 (-5.60%)
At close: Aug 28, 2026, 4:00 PM EDT
49.94
+0.05 (0.10%)
After-hours: Aug 28, 2026, 7:43 PM EDT
SEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 52.14 | 53.41 | 49.70 | 49.89 | 49.89 | -5.60% | 1,362,571 |
| Aug 27, 2026 | 53.21 | 54.28 | 51.96 | 52.85 | 52.85 | 2.01% | 1,270,843 |
| Aug 26, 2026 | 52.27 | 53.86 | 51.60 | 51.81 | 51.81 | -2.04% | 1,939,150 |
| Aug 25, 2026 | 54.33 | 55.26 | 52.48 | 52.89 | 52.89 | -1.20% | 1,725,715 |
| Aug 24, 2026 | 53.00 | 54.50 | 50.56 | 53.53 | 53.53 | 0.47% | 2,430,508 |
| Aug 21, 2026 | 55.00 | 56.18 | 53.14 | 53.28 | 53.28 | -1.77% | 3,080,358 |
| Aug 20, 2026 | 57.92 | 57.92 | 53.00 | 54.24 | 54.24 | -7.76% | 5,099,832 |
| Aug 19, 2026 | 62.34 | 62.62 | 55.80 | 58.80 | 58.80 | -5.07% | 3,989,368 |
| Aug 18, 2026 | 63.46 | 64.59 | 61.48 | 61.94 | 61.94 | -6.11% | 2,328,005 |
| Aug 17, 2026 | 64.47 | 66.09 | 63.60 | 65.97 | 65.97 | 4.22% | 1,719,000 |
| Aug 14, 2026 | 60.50 | 63.65 | 59.06 | 63.30 | 63.30 | 5.68% | 1,990,021 |
| Aug 13, 2026 | 61.40 | 62.59 | 59.63 | 59.90 | 59.90 | -3.07% | 1,611,670 |
| Aug 12, 2026 | 61.73 | 63.00 | 60.74 | 61.80 | 61.80 | 5.12% | 2,071,266 |
| Aug 11, 2026 | 59.52 | 60.61 | 58.07 | 58.79 | 58.79 | 0.32% | 1,904,733 |
| Aug 10, 2026 | 59.93 | 61.57 | 58.57 | 58.60 | 58.60 | 1.10% | 2,143,744 |
| Aug 7, 2026 | 57.93 | 59.64 | 55.81 | 57.96 | 57.96 | 1.67% | 2,290,967 |
| Aug 6, 2026 | 58.00 | 61.89 | 54.18 | 57.01 | 57.01 | 2.59% | 3,850,282 |
| Aug 5, 2026 | 57.36 | 59.42 | 55.56 | 55.57 | 55.57 | -4.06% | 3,376,332 |
| Aug 4, 2026 | 57.20 | 59.41 | 55.65 | 57.92 | 57.92 | 4.32% | 4,289,331 |
| Aug 3, 2026 | 50.39 | 56.50 | 50.08 | 55.52 | 55.52 | 7.99% | 3,931,923 |
| Jul 31, 2026 | 53.34 | 54.97 | 50.79 | 51.41 | 51.41 | 0.25% | 3,086,305 |
| Jul 30, 2026 | 45.89 | 51.99 | 45.89 | 51.28 | 51.28 | 18.10% | 5,877,633 |
| Jul 29, 2026 | 47.33 | 48.13 | 42.68 | 43.42 | 43.42 | -8.22% | 5,300,134 |
| Jul 28, 2026 | 50.19 | 50.54 | 45.99 | 47.31 | 47.31 | -10.04% | 7,060,166 |
| Jul 27, 2026 | 55.53 | 56.67 | 51.56 | 52.59 | 52.59 | -2.67% | 4,135,521 |
| Jul 24, 2026 | 60.28 | 61.04 | 53.83 | 54.03 | 54.03 | -10.52% | 4,201,791 |
| Jul 23, 2026 | 61.98 | 64.30 | 60.16 | 60.38 | 60.38 | -4.22% | 2,101,230 |
| Jul 22, 2026 | 63.01 | 64.96 | 62.65 | 63.04 | 63.04 | -3.27% | 1,543,656 |
| Jul 21, 2026 | 63.20 | 66.66 | 60.99 | 65.17 | 65.17 | 7.65% | 2,657,671 |
| Jul 20, 2026 | 60.39 | 62.00 | 59.54 | 60.54 | 60.54 | 0.43% | 1,957,352 |
| Jul 17, 2026 | 59.01 | 62.45 | 56.96 | 60.28 | 60.28 | -1.81% | 3,210,992 |
| Jul 16, 2026 | 64.01 | 65.66 | 60.00 | 61.39 | 61.39 | -8.51% | 4,548,039 |
| Jul 15, 2026 | 68.98 | 69.67 | 63.77 | 67.10 | 67.10 | -3.45% | 3,192,422 |
| Jul 14, 2026 | 68.89 | 69.90 | 67.48 | 69.50 | 69.50 | 3.50% | 10,443,963 |
| Jul 13, 2026 | 70.09 | 71.83 | 66.74 | 67.15 | 67.15 | -6.18% | 3,374,176 |
| Jul 10, 2026 | 72.00 | 72.88 | 70.11 | 71.57 | 71.57 | 4.85% | 3,702,836 |
| Jul 9, 2026 | 68.40 | 69.55 | 67.35 | 68.26 | 68.26 | 3.00% | 1,690,276 |
| Jul 8, 2026 | 65.62 | 67.89 | 63.20 | 66.27 | 66.27 | 1.41% | 2,301,372 |
| Jul 7, 2026 | 67.20 | 67.20 | 63.40 | 65.35 | 65.35 | -3.14% | 2,489,033 |
| Jul 6, 2026 | 71.36 | 74.54 | 65.78 | 67.47 | 67.47 | 0.42% | 2,828,734 |
| Jul 2, 2026 | 72.66 | 73.15 | 65.21 | 67.19 | 67.19 | -8.49% | 3,910,990 |
| Jul 1, 2026 | 78.82 | 80.04 | 72.78 | 73.42 | 73.42 | -8.75% | 2,108,410 |
| Jun 30, 2026 | 80.20 | 81.16 | 77.84 | 80.46 | 80.46 | 1.50% | 1,405,490 |
| Jun 29, 2026 | 76.60 | 80.69 | 75.70 | 79.27 | 79.27 | 3.22% | 1,343,373 |
| Jun 26, 2026 | 77.18 | 78.21 | 74.30 | 76.80 | 76.80 | -3.31% | 4,071,255 |
| Jun 25, 2026 | 78.07 | 80.50 | 74.55 | 79.43 | 79.43 | 4.54% | 1,690,090 |
| Jun 24, 2026 | 76.48 | 78.08 | 73.53 | 75.98 | 75.98 | -2.53% | 1,774,167 |
| Jun 23, 2026 | 76.94 | 79.16 | 75.33 | 77.95 | 77.95 | -5.14% | 1,929,646 |
| Jun 22, 2026 | 82.68 | 83.96 | 79.62 | 82.17 | 82.17 | -0.86% | 2,218,994 |
| Jun 18, 2026 | 85.06 | 86.19 | 80.50 | 82.88 | 82.88 | 1.97% | 3,152,021 |