Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
81.96
-0.85 (-1.03%)
At close: Apr 10, 2026, 4:00 PM EDT
82.10
+0.14 (0.17%)
After-hours: Apr 10, 2026, 7:41 PM EDT
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 83.32 | 84.00 | 81.52 | 81.96 | 81.96 | -1.03% | 1,019,606 |
| Apr 9, 2026 | 83.26 | 83.96 | 81.60 | 82.81 | 82.81 | -0.65% | 1,778,852 |
| Apr 8, 2026 | 80.83 | 83.45 | 80.58 | 83.35 | 83.35 | 7.48% | 2,413,260 |
| Apr 7, 2026 | 77.80 | 79.28 | 76.82 | 77.55 | 77.55 | -0.62% | 1,073,993 |
| Apr 6, 2026 | 76.50 | 78.61 | 75.98 | 78.03 | 78.03 | 2.11% | 1,233,930 |
| Apr 2, 2026 | 75.40 | 79.85 | 74.95 | 76.42 | 76.42 | -1.42% | 1,656,480 |
| Apr 1, 2026 | 77.47 | 79.50 | 77.37 | 77.52 | 77.52 | 1.79% | 1,837,834 |
| Mar 31, 2026 | 72.74 | 76.67 | 72.60 | 76.16 | 76.16 | 5.19% | 2,023,947 |
| Mar 30, 2026 | 75.99 | 77.00 | 72.30 | 72.40 | 72.40 | -3.51% | 1,989,477 |
| Mar 27, 2026 | 73.78 | 75.60 | 73.30 | 75.03 | 75.03 | 0.81% | 1,722,584 |
| Mar 26, 2026 | 74.38 | 75.84 | 74.00 | 74.43 | 74.43 | -2.51% | 1,205,176 |
| Mar 25, 2026 | 73.47 | 76.47 | 73.45 | 76.35 | 76.35 | 5.88% | 1,673,994 |
| Mar 24, 2026 | 70.15 | 73.58 | 70.11 | 72.11 | 72.11 | 1.63% | 2,148,698 |
| Mar 23, 2026 | 69.46 | 72.02 | 69.00 | 70.95 | 70.95 | 5.82% | 2,571,788 |
| Mar 20, 2026 | 73.86 | 74.69 | 66.55 | 67.05 | 67.05 | -8.25% | 29,609,595 |
| Mar 19, 2026 | 71.91 | 73.43 | 70.12 | 73.08 | 73.08 | -1.79% | 1,788,608 |
| Mar 18, 2026 | 75.00 | 76.50 | 74.07 | 74.41 | 74.41 | -0.98% | 2,772,089 |
| Mar 17, 2026 | 73.78 | 75.67 | 71.82 | 75.15 | 75.15 | 2.57% | 1,488,249 |
| Mar 16, 2026 | 74.00 | 75.88 | 73.08 | 73.27 | 73.27 | 0.07% | 1,858,670 |
| Mar 13, 2026 | 72.28 | 74.21 | 71.24 | 73.22 | 73.22 | 1.58% | 2,394,409 |
| Mar 12, 2026 | 74.31 | 74.64 | 71.75 | 72.08 | 72.08 | -4.12% | 1,963,715 |
| Mar 11, 2026 | 75.51 | 75.55 | 72.61 | 75.18 | 75.18 | 0.31% | 1,608,026 |
| Mar 10, 2026 | 74.19 | 76.34 | 73.67 | 74.95 | 74.95 | 1.46% | 2,577,179 |
| Mar 9, 2026 | 70.36 | 73.93 | 69.00 | 73.87 | 73.87 | 2.36% | 3,540,782 |
| Mar 6, 2026 | 74.49 | 74.71 | 71.11 | 72.17 | 72.17 | -5.93% | 2,398,780 |
| Mar 5, 2026 | 74.25 | 78.81 | 74.23 | 76.72 | 76.72 | 2.14% | 3,598,945 |
| Mar 4, 2026 | 74.50 | 75.60 | 72.88 | 75.11 | 75.11 | 1.64% | 2,247,016 |
| Mar 3, 2026 | 75.00 | 75.44 | 72.25 | 73.90 | 73.90 | -6.31% | 2,575,752 |
| Mar 2, 2026 | 77.73 | 78.99 | 75.95 | 78.88 | 78.88 | 0.47% | 2,998,178 |
| Feb 27, 2026 | 76.12 | 78.59 | 74.13 | 78.51 | 78.51 | 0.24% | 3,219,584 |
| Feb 26, 2026 | 80.01 | 81.70 | 75.81 | 78.32 | 78.32 | -1.94% | 3,497,117 |
| Feb 25, 2026 | 80.83 | 80.99 | 76.77 | 79.87 | 79.87 | 0.99% | 2,921,919 |
| Feb 24, 2026 | 79.46 | 80.66 | 78.08 | 79.09 | 79.09 | 0.69% | 2,229,722 |
| Feb 23, 2026 | 80.00 | 80.89 | 77.69 | 78.55 | 78.48 | -1.87% | 2,410,070 |
| Feb 20, 2026 | 77.50 | 80.50 | 77.18 | 80.05 | 79.97 | 2.81% | 2,882,439 |
| Feb 19, 2026 | 80.84 | 80.90 | 77.45 | 77.86 | 77.79 | -3.78% | 2,485,443 |
| Feb 18, 2026 | 81.57 | 82.88 | 78.50 | 80.92 | 80.84 | 0.02% | 3,336,557 |
| Feb 17, 2026 | 78.06 | 83.31 | 77.60 | 80.90 | 80.82 | 3.43% | 4,671,737 |
| Feb 13, 2026 | 77.00 | 79.75 | 75.66 | 78.22 | 78.15 | 0.24% | 4,663,304 |
| Feb 12, 2026 | 78.66 | 84.44 | 77.44 | 78.03 | 77.96 | 4.11% | 9,358,890 |
| Feb 11, 2026 | 67.58 | 75.43 | 66.11 | 74.95 | 74.88 | 17.48% | 7,784,713 |
| Feb 10, 2026 | 64.70 | 65.33 | 63.52 | 63.80 | 63.74 | -1.33% | 2,583,074 |
| Feb 9, 2026 | 64.91 | 65.86 | 63.90 | 64.66 | 64.60 | -0.20% | 2,569,286 |
| Feb 6, 2026 | 63.42 | 65.19 | 63.04 | 64.79 | 64.73 | 2.16% | 2,237,457 |
| Feb 5, 2026 | 63.78 | 64.95 | 62.91 | 63.42 | 63.36 | -2.76% | 2,257,772 |
| Feb 4, 2026 | 66.41 | 67.74 | 63.54 | 65.22 | 65.16 | -1.57% | 2,950,144 |
| Feb 3, 2026 | 65.00 | 66.84 | 64.60 | 66.26 | 66.20 | 2.90% | 1,861,411 |
| Feb 2, 2026 | 61.45 | 64.51 | 61.19 | 64.39 | 64.33 | 4.24% | 1,844,993 |
| Jan 30, 2026 | 62.70 | 63.96 | 60.64 | 61.77 | 61.71 | -2.86% | 2,059,997 |
| Jan 29, 2026 | 65.99 | 66.05 | 62.71 | 63.59 | 63.53 | -3.02% | 2,216,334 |