Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
71.49
-3.88 (-5.15%)
At close: May 27, 2026, 4:00 PM EDT
71.50
+0.01 (0.01%)
After-hours: May 27, 2026, 7:59 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 74.54 | 75.68 | 71.30 | 71.49 | 71.49 | -5.15% | 2,427,615 |
| May 26, 2026 | 76.18 | 76.65 | 73.11 | 75.37 | 75.37 | 1.48% | 2,013,094 |
| May 22, 2026 | 74.50 | 76.16 | 72.89 | 74.27 | 74.27 | 1.14% | 1,513,827 |
| May 21, 2026 | 71.54 | 74.46 | 71.29 | 73.43 | 73.43 | 2.77% | 1,726,402 |
| May 20, 2026 | 74.13 | 75.84 | 71.22 | 71.45 | 71.45 | -1.37% | 2,018,982 |
| May 19, 2026 | 70.29 | 73.54 | 67.99 | 72.44 | 72.44 | 0.43% | 3,977,737 |
| May 18, 2026 | 78.75 | 78.86 | 70.66 | 72.13 | 72.13 | -8.21% | 3,959,030 |
| May 15, 2026 | 75.40 | 79.17 | 74.44 | 78.58 | 78.58 | 0.40% | 2,657,623 |
| May 14, 2026 | 77.22 | 79.06 | 75.96 | 78.27 | 78.27 | 1.40% | 1,815,366 |
| May 13, 2026 | 77.22 | 78.84 | 73.67 | 77.19 | 77.19 | 1.26% | 2,506,388 |
| May 12, 2026 | 74.20 | 76.90 | 70.58 | 76.23 | 76.23 | 2.10% | 2,298,714 |
| May 11, 2026 | 73.55 | 75.50 | 72.94 | 74.66 | 74.66 | 2.33% | 1,866,566 |
| May 8, 2026 | 73.83 | 74.02 | 71.42 | 72.96 | 72.96 | -0.15% | 1,660,008 |
| May 7, 2026 | 76.50 | 76.50 | 71.00 | 73.07 | 73.07 | -5.66% | 2,766,647 |
| May 6, 2026 | 74.92 | 79.21 | 71.40 | 77.45 | 77.45 | 2.34% | 2,544,101 |
| May 5, 2026 | 75.17 | 77.53 | 74.50 | 75.68 | 75.68 | 1.61% | 2,060,576 |
| May 4, 2026 | 73.00 | 75.60 | 71.13 | 74.48 | 74.48 | 2.97% | 2,163,127 |
| May 1, 2026 | 73.23 | 74.73 | 72.19 | 72.33 | 72.33 | -2.04% | 2,893,555 |
| Apr 30, 2026 | 70.71 | 77.00 | 70.57 | 73.84 | 73.84 | 3.71% | 2,861,363 |
| Apr 29, 2026 | 79.73 | 80.77 | 71.05 | 71.20 | 71.20 | -4.35% | 3,248,439 |
| Apr 28, 2026 | 77.12 | 81.24 | 70.92 | 74.44 | 74.44 | 5.39% | 4,881,810 |
| Apr 27, 2026 | 72.90 | 74.05 | 68.72 | 70.63 | 70.63 | -2.46% | 3,212,937 |
| Apr 24, 2026 | 71.86 | 73.73 | 68.86 | 72.41 | 72.41 | 4.22% | 2,292,961 |
| Apr 23, 2026 | 67.16 | 71.68 | 67.15 | 69.48 | 69.48 | 5.00% | 2,520,650 |
| Apr 22, 2026 | 67.47 | 68.98 | 65.40 | 66.17 | 66.17 | 1.07% | 1,615,414 |
| Apr 21, 2026 | 65.96 | 67.19 | 64.28 | 65.47 | 65.47 | 0.74% | 1,199,701 |
| Apr 20, 2026 | 64.51 | 66.02 | 62.91 | 64.99 | 64.99 | -0.96% | 1,376,810 |
| Apr 17, 2026 | 66.53 | 68.50 | 63.27 | 65.62 | 65.62 | -2.26% | 1,659,016 |
| Apr 16, 2026 | 66.38 | 67.87 | 65.28 | 67.14 | 67.14 | 1.65% | 1,449,704 |
| Apr 15, 2026 | 65.15 | 67.09 | 64.50 | 66.05 | 66.05 | 1.57% | 1,589,300 |
| Apr 14, 2026 | 63.45 | 65.78 | 63.45 | 65.03 | 65.03 | 5.14% | 3,906,070 |
| Apr 13, 2026 | 62.15 | 63.79 | 61.09 | 61.85 | 61.85 | -0.87% | 1,436,471 |
| Apr 10, 2026 | 60.64 | 63.95 | 59.41 | 62.39 | 62.39 | 2.26% | 1,949,456 |
| Apr 9, 2026 | 60.86 | 64.00 | 60.60 | 61.01 | 61.01 | -0.05% | 2,837,646 |
| Apr 8, 2026 | 59.00 | 63.00 | 58.99 | 61.04 | 61.04 | 9.55% | 4,010,774 |
| Apr 7, 2026 | 54.72 | 55.80 | 52.32 | 55.72 | 55.72 | 1.02% | 1,841,092 |
| Apr 6, 2026 | 55.80 | 56.80 | 53.13 | 55.16 | 55.16 | -1.15% | 1,353,057 |
| Apr 2, 2026 | 53.39 | 57.88 | 52.93 | 55.80 | 55.80 | 0.59% | 1,978,734 |
| Apr 1, 2026 | 58.00 | 59.80 | 54.53 | 55.47 | 55.47 | -1.84% | 2,326,782 |
| Mar 31, 2026 | 53.63 | 57.46 | 53.21 | 56.51 | 56.51 | 6.95% | 2,866,443 |
| Mar 30, 2026 | 59.00 | 61.90 | 51.66 | 52.84 | 52.84 | -8.63% | 3,094,192 |
| Mar 27, 2026 | 59.70 | 60.19 | 56.70 | 57.83 | 57.83 | -4.33% | 2,102,716 |
| Mar 26, 2026 | 60.74 | 62.27 | 59.00 | 60.45 | 60.45 | -1.43% | 1,690,287 |
| Mar 25, 2026 | 62.00 | 63.53 | 60.36 | 61.33 | 61.33 | 0.54% | 1,550,031 |
| Mar 24, 2026 | 60.26 | 64.61 | 60.21 | 61.00 | 61.00 | 0.20% | 2,385,992 |
| Mar 23, 2026 | 60.88 | 64.35 | 60.33 | 60.88 | 60.88 | -1.50% | 2,722,838 |
| Mar 20, 2026 | 65.25 | 65.40 | 60.62 | 61.81 | 61.81 | -6.18% | 3,527,921 |
| Mar 19, 2026 | 66.43 | 67.71 | 65.16 | 65.88 | 65.88 | -3.91% | 2,345,339 |
| Mar 18, 2026 | 64.14 | 70.17 | 64.14 | 68.56 | 68.56 | 8.50% | 6,241,641 |
| Mar 17, 2026 | 59.55 | 66.66 | 59.55 | 63.19 | 63.19 | 10.88% | 6,675,080 |