Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
73.84
+2.64 (3.71%)
At close: Apr 30, 2026, 4:00 PM EDT
74.70
+0.86 (1.16%)
After-hours: Apr 30, 2026, 7:47 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 70.71 | 77.00 | 70.57 | 73.84 | 73.84 | 3.71% | 2,850,185 |
| Apr 29, 2026 | 79.73 | 80.77 | 71.05 | 71.20 | 71.20 | -4.35% | 3,241,532 |
| Apr 28, 2026 | 77.12 | 81.24 | 70.92 | 74.44 | 74.44 | 5.39% | 4,725,916 |
| Apr 27, 2026 | 72.90 | 74.05 | 68.72 | 70.63 | 70.63 | -2.46% | 3,104,044 |
| Apr 24, 2026 | 71.86 | 73.73 | 68.86 | 72.41 | 72.41 | 4.22% | 2,291,590 |
| Apr 23, 2026 | 67.16 | 71.68 | 67.15 | 69.48 | 69.48 | 5.00% | 2,517,334 |
| Apr 22, 2026 | 67.47 | 68.98 | 65.40 | 66.17 | 66.17 | 1.07% | 1,615,132 |
| Apr 21, 2026 | 65.96 | 67.19 | 64.28 | 65.47 | 65.47 | 0.74% | 1,179,636 |
| Apr 20, 2026 | 64.51 | 66.02 | 62.91 | 64.99 | 64.99 | -0.96% | 1,376,556 |
| Apr 17, 2026 | 66.53 | 68.50 | 63.27 | 65.62 | 65.62 | -2.26% | 1,658,640 |
| Apr 16, 2026 | 66.38 | 67.87 | 65.28 | 67.14 | 67.14 | 1.65% | 1,409,722 |
| Apr 15, 2026 | 65.15 | 67.09 | 64.50 | 66.05 | 66.05 | 1.57% | 1,577,441 |
| Apr 14, 2026 | 63.45 | 65.78 | 63.45 | 65.03 | 65.03 | 5.14% | 3,793,904 |
| Apr 13, 2026 | 62.15 | 63.79 | 61.09 | 61.85 | 61.85 | -0.87% | 1,434,525 |
| Apr 10, 2026 | 60.64 | 63.95 | 59.41 | 62.39 | 62.39 | 2.26% | 1,943,726 |
| Apr 9, 2026 | 60.86 | 64.00 | 60.60 | 61.01 | 61.01 | -0.05% | 2,837,019 |
| Apr 8, 2026 | 59.00 | 63.00 | 58.99 | 61.04 | 61.04 | 9.55% | 4,009,844 |
| Apr 7, 2026 | 54.72 | 55.80 | 52.32 | 55.72 | 55.72 | 1.02% | 1,739,224 |
| Apr 6, 2026 | 55.80 | 56.80 | 53.13 | 55.16 | 55.16 | -1.15% | 1,307,306 |
| Apr 2, 2026 | 53.39 | 57.88 | 52.93 | 55.80 | 55.80 | 0.59% | 1,976,681 |
| Apr 1, 2026 | 58.00 | 59.80 | 54.53 | 55.47 | 55.47 | -1.84% | 2,326,731 |
| Mar 31, 2026 | 53.63 | 57.46 | 53.21 | 56.51 | 56.51 | 6.95% | 2,864,362 |
| Mar 30, 2026 | 59.00 | 61.90 | 51.66 | 52.84 | 52.84 | -8.63% | 3,057,807 |
| Mar 27, 2026 | 59.70 | 60.19 | 56.70 | 57.83 | 57.83 | -4.33% | 2,097,644 |
| Mar 26, 2026 | 60.74 | 62.27 | 59.00 | 60.45 | 60.45 | -1.43% | 1,675,862 |
| Mar 25, 2026 | 62.00 | 63.53 | 60.36 | 61.33 | 61.33 | 0.54% | 1,380,379 |
| Mar 24, 2026 | 60.26 | 64.61 | 60.21 | 61.00 | 61.00 | 0.20% | 1,938,074 |
| Mar 23, 2026 | 60.88 | 64.35 | 60.33 | 60.88 | 60.88 | -1.50% | 2,627,841 |
| Mar 20, 2026 | 65.25 | 65.40 | 60.62 | 61.81 | 61.81 | -6.18% | 3,450,251 |
| Mar 19, 2026 | 66.43 | 67.71 | 65.16 | 65.88 | 65.88 | -3.91% | 2,342,187 |
| Mar 18, 2026 | 64.14 | 70.17 | 64.14 | 68.56 | 68.56 | 8.50% | 6,216,770 |
| Mar 17, 2026 | 59.55 | 66.66 | 59.55 | 63.19 | 63.19 | 10.88% | 6,610,876 |
| Mar 16, 2026 | 53.72 | 57.31 | 52.60 | 56.99 | 56.99 | 9.60% | 1,972,441 |
| Mar 13, 2026 | 53.44 | 55.17 | 51.59 | 52.00 | 52.00 | -2.49% | 1,621,236 |
| Mar 12, 2026 | 54.45 | 54.58 | 51.46 | 53.33 | 53.33 | -3.65% | 2,072,778 |
| Mar 11, 2026 | 53.62 | 57.29 | 53.06 | 55.35 | 55.35 | 2.44% | 2,266,593 |
| Mar 10, 2026 | 49.12 | 54.82 | 48.52 | 54.03 | 54.03 | 9.26% | 4,324,260 |
| Mar 9, 2026 | 47.87 | 49.65 | 46.69 | 49.45 | 49.33 | 1.00% | 2,736,894 |
| Mar 6, 2026 | 48.50 | 51.94 | 48.00 | 48.96 | 48.84 | -2.95% | 1,880,482 |
| Mar 5, 2026 | 49.56 | 51.10 | 47.32 | 50.45 | 50.33 | 0.84% | 1,792,131 |
| Mar 4, 2026 | 49.29 | 51.04 | 47.53 | 50.03 | 49.91 | 5.11% | 3,114,269 |
| Mar 3, 2026 | 47.44 | 48.32 | 46.00 | 47.60 | 47.48 | -3.47% | 2,082,676 |
| Mar 2, 2026 | 48.74 | 50.55 | 47.56 | 49.31 | 49.19 | -0.64% | 1,711,732 |
| Feb 27, 2026 | 50.37 | 51.50 | 49.05 | 49.63 | 49.51 | -2.61% | 2,715,607 |
| Feb 26, 2026 | 54.42 | 54.54 | 49.03 | 50.96 | 50.84 | -7.71% | 4,279,313 |
| Feb 25, 2026 | 50.45 | 56.83 | 48.90 | 55.22 | 55.09 | 3.29% | 5,810,471 |
| Feb 24, 2026 | 49.99 | 53.89 | 48.54 | 53.46 | 53.33 | 5.51% | 3,199,751 |
| Feb 23, 2026 | 48.58 | 51.19 | 46.90 | 50.67 | 50.55 | 2.90% | 2,957,388 |
| Feb 20, 2026 | 48.88 | 50.48 | 47.25 | 49.24 | 49.12 | -1.48% | 2,213,299 |
| Feb 19, 2026 | 50.56 | 51.37 | 48.86 | 49.98 | 49.86 | -1.61% | 2,378,248 |