Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
81.76
+2.38 (3.00%)
At close: May 22, 2026, 4:00 PM EDT
81.59
-0.17 (-0.21%)
After-hours: May 22, 2026, 7:56 PM EDT
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 79.95 | 82.87 | 78.69 | 81.76 | 81.76 | 3.00% | 1,843,302 |
| May 21, 2026 | 80.94 | 82.64 | 78.50 | 79.38 | 79.38 | -6.04% | 2,845,172 |
| May 20, 2026 | 80.94 | 84.55 | 80.71 | 84.48 | 84.48 | 5.77% | 1,356,328 |
| May 19, 2026 | 80.34 | 81.30 | 78.31 | 79.87 | 79.87 | -2.68% | 1,518,268 |
| May 18, 2026 | 85.07 | 85.20 | 80.41 | 82.07 | 82.07 | -3.57% | 2,273,837 |
| May 15, 2026 | 83.99 | 85.97 | 83.04 | 85.11 | 85.11 | -1.96% | 2,003,270 |
| May 14, 2026 | 86.57 | 88.39 | 84.50 | 86.81 | 86.81 | -1.99% | 2,069,188 |
| May 13, 2026 | 90.75 | 90.80 | 86.51 | 88.57 | 88.57 | 1.43% | 3,440,156 |
| May 12, 2026 | 85.00 | 87.41 | 83.35 | 87.32 | 87.32 | 2.22% | 2,651,762 |
| May 11, 2026 | 79.42 | 86.79 | 78.72 | 85.42 | 85.42 | 9.16% | 4,010,203 |
| May 8, 2026 | 79.01 | 79.35 | 76.66 | 78.25 | 78.25 | 0.63% | 2,073,925 |
| May 7, 2026 | 83.24 | 83.98 | 77.47 | 77.76 | 77.76 | -5.18% | 2,444,861 |
| May 6, 2026 | 78.62 | 82.46 | 76.45 | 82.01 | 82.01 | -1.85% | 5,785,244 |
| May 5, 2026 | 83.00 | 84.99 | 82.62 | 83.56 | 83.56 | 3.07% | 2,882,767 |
| May 4, 2026 | 80.78 | 81.63 | 79.43 | 81.07 | 81.07 | 0.60% | 1,273,246 |
| May 1, 2026 | 81.78 | 82.89 | 80.26 | 80.59 | 80.59 | -1.66% | 1,328,363 |
| Apr 30, 2026 | 78.04 | 82.31 | 78.00 | 81.95 | 81.95 | 6.48% | 1,547,218 |
| Apr 29, 2026 | 79.53 | 80.00 | 76.03 | 76.96 | 76.96 | -3.45% | 1,523,884 |
| Apr 28, 2026 | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | -2.04% | 2,147,430 |
| Apr 27, 2026 | 82.13 | 83.47 | 79.50 | 81.37 | 81.37 | 0.09% | 1,443,142 |
| Apr 24, 2026 | 81.75 | 82.50 | 80.60 | 81.30 | 81.30 | 0.31% | 1,349,385 |
| Apr 23, 2026 | 81.85 | 82.97 | 80.18 | 81.05 | 81.05 | -0.36% | 1,773,389 |
| Apr 22, 2026 | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.26% | 1,948,365 |
| Apr 21, 2026 | 82.50 | 84.00 | 78.16 | 80.33 | 80.33 | -1.31% | 2,326,544 |
| Apr 20, 2026 | 81.30 | 81.91 | 79.50 | 81.40 | 81.40 | 0.25% | 1,858,459 |
| Apr 17, 2026 | 81.02 | 82.00 | 78.83 | 81.20 | 81.20 | 1.55% | 2,660,634 |
| Apr 16, 2026 | 79.36 | 80.07 | 77.82 | 79.96 | 79.96 | 0.91% | 2,128,843 |
| Apr 15, 2026 | 79.80 | 81.26 | 78.56 | 79.24 | 79.24 | -1.22% | 1,787,423 |
| Apr 14, 2026 | 80.36 | 80.88 | 78.45 | 80.22 | 80.22 | -2.18% | 1,872,747 |
| Apr 13, 2026 | 81.72 | 82.34 | 81.30 | 82.01 | 82.01 | 0.06% | 1,270,840 |
| Apr 10, 2026 | 83.32 | 84.00 | 81.52 | 81.96 | 81.96 | -1.03% | 1,020,911 |
| Apr 9, 2026 | 83.26 | 83.96 | 81.60 | 82.81 | 82.81 | -0.65% | 1,779,326 |
| Apr 8, 2026 | 80.83 | 83.45 | 80.58 | 83.35 | 83.35 | 7.48% | 2,446,333 |
| Apr 7, 2026 | 77.80 | 79.28 | 76.82 | 77.55 | 77.55 | -0.62% | 1,080,563 |
| 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 |