Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
81.17
+3.48 (4.48%)
At close: Jun 11, 2026, 4:00 PM EDT
81.00
-0.17 (-0.21%)
After-hours: Jun 11, 2026, 7:57 PM EDT
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 77.62 | 81.28 | 77.61 | 81.17 | 81.17 | 4.48% | 1,431,405 |
| Jun 10, 2026 | 79.55 | 80.83 | 77.51 | 77.69 | 77.69 | -3.23% | 1,362,618 |
| Jun 9, 2026 | 82.49 | 82.60 | 76.99 | 80.28 | 80.28 | -0.22% | 2,502,836 |
| Jun 8, 2026 | 82.06 | 82.71 | 79.54 | 80.46 | 80.46 | -0.69% | 1,811,409 |
| Jun 5, 2026 | 84.56 | 85.62 | 80.20 | 81.02 | 81.02 | -3.70% | 2,097,264 |
| Jun 4, 2026 | 85.09 | 85.77 | 84.00 | 84.13 | 84.13 | -2.85% | 1,195,086 |
| Jun 3, 2026 | 87.05 | 89.72 | 86.47 | 86.60 | 86.60 | -0.90% | 1,337,929 |
| Jun 2, 2026 | 84.37 | 89.00 | 84.37 | 87.39 | 87.39 | 4.31% | 1,395,207 |
| Jun 1, 2026 | 84.53 | 85.14 | 82.59 | 83.78 | 83.78 | -0.53% | 1,483,810 |
| May 29, 2026 | 83.94 | 86.41 | 82.59 | 84.23 | 84.23 | -0.40% | 1,868,139 |
| May 28, 2026 | 85.55 | 86.02 | 84.06 | 84.57 | 84.57 | -1.78% | 1,760,509 |
| May 27, 2026 | 84.76 | 86.43 | 83.15 | 86.10 | 86.10 | 1.82% | 1,460,703 |
| May 26, 2026 | 83.21 | 84.86 | 81.31 | 84.64 | 84.57 | 3.52% | 1,805,100 |
| May 22, 2026 | 79.95 | 82.87 | 78.69 | 81.76 | 81.69 | 3.00% | 1,878,003 |
| May 21, 2026 | 80.94 | 82.64 | 78.50 | 79.38 | 79.31 | -6.04% | 2,859,677 |
| May 20, 2026 | 80.94 | 84.55 | 80.71 | 84.48 | 84.41 | 5.77% | 1,366,569 |
| May 19, 2026 | 80.34 | 81.30 | 78.31 | 79.87 | 79.80 | -2.68% | 1,529,458 |
| May 18, 2026 | 85.07 | 85.20 | 80.41 | 82.07 | 82.00 | -3.57% | 2,293,093 |
| May 15, 2026 | 83.99 | 85.97 | 83.04 | 85.11 | 85.03 | -1.96% | 2,003,270 |
| May 14, 2026 | 86.57 | 88.39 | 84.50 | 86.81 | 86.73 | -1.99% | 2,069,188 |
| May 13, 2026 | 90.75 | 90.80 | 86.51 | 88.57 | 88.49 | 1.43% | 3,440,156 |
| May 12, 2026 | 85.00 | 87.41 | 83.35 | 87.32 | 87.24 | 2.22% | 2,651,762 |
| May 11, 2026 | 79.42 | 86.79 | 78.72 | 85.42 | 85.34 | 9.16% | 4,010,203 |
| May 8, 2026 | 79.01 | 79.35 | 76.66 | 78.25 | 78.18 | 0.63% | 2,073,925 |
| May 7, 2026 | 83.24 | 83.98 | 77.47 | 77.76 | 77.69 | -5.18% | 2,444,861 |
| May 6, 2026 | 78.62 | 82.46 | 76.45 | 82.01 | 81.94 | -1.85% | 5,785,244 |
| May 5, 2026 | 83.00 | 84.99 | 82.62 | 83.56 | 83.49 | 3.07% | 2,882,767 |
| May 4, 2026 | 80.78 | 81.63 | 79.43 | 81.07 | 81.00 | 0.60% | 1,273,246 |
| May 1, 2026 | 81.78 | 82.89 | 80.26 | 80.59 | 80.52 | -1.66% | 1,328,363 |
| Apr 30, 2026 | 78.04 | 82.31 | 78.00 | 81.95 | 81.88 | 6.48% | 1,547,218 |
| Apr 29, 2026 | 79.53 | 80.00 | 76.03 | 76.96 | 76.89 | -3.45% | 1,523,884 |
| Apr 28, 2026 | 80.46 | 80.97 | 77.03 | 79.71 | 79.64 | -2.04% | 2,147,430 |
| Apr 27, 2026 | 82.13 | 83.47 | 79.50 | 81.37 | 81.30 | 0.09% | 1,443,142 |
| Apr 24, 2026 | 81.75 | 82.50 | 80.60 | 81.30 | 81.23 | 0.31% | 1,349,385 |
| Apr 23, 2026 | 81.85 | 82.97 | 80.18 | 81.05 | 80.98 | -0.36% | 1,773,389 |
| Apr 22, 2026 | 81.49 | 81.95 | 79.78 | 81.34 | 81.27 | 1.26% | 1,948,365 |
| Apr 21, 2026 | 82.50 | 84.00 | 78.16 | 80.33 | 80.26 | -1.31% | 2,326,544 |
| Apr 20, 2026 | 81.30 | 81.91 | 79.50 | 81.40 | 81.33 | 0.25% | 1,858,459 |
| Apr 17, 2026 | 81.02 | 82.00 | 78.83 | 81.20 | 81.13 | 1.55% | 2,660,634 |
| Apr 16, 2026 | 79.36 | 80.07 | 77.82 | 79.96 | 79.89 | 0.91% | 2,128,843 |
| Apr 15, 2026 | 79.80 | 81.26 | 78.56 | 79.24 | 79.17 | -1.22% | 1,787,423 |
| Apr 14, 2026 | 80.36 | 80.88 | 78.45 | 80.22 | 80.15 | -2.18% | 1,872,747 |
| Apr 13, 2026 | 81.72 | 82.34 | 81.30 | 82.01 | 81.94 | 0.06% | 1,270,840 |
| Apr 10, 2026 | 83.32 | 84.00 | 81.52 | 81.96 | 81.89 | -1.03% | 1,020,911 |
| Apr 9, 2026 | 83.26 | 83.96 | 81.60 | 82.81 | 82.74 | -0.65% | 1,779,326 |
| Apr 8, 2026 | 80.83 | 83.45 | 80.58 | 83.35 | 83.28 | 7.48% | 2,446,333 |
| Apr 7, 2026 | 77.80 | 79.28 | 76.82 | 77.55 | 77.48 | -0.62% | 1,080,563 |
| Apr 6, 2026 | 76.50 | 78.61 | 75.98 | 78.03 | 77.96 | 2.11% | 1,233,930 |
| Apr 2, 2026 | 75.40 | 79.85 | 74.95 | 76.42 | 76.35 | -1.42% | 1,656,480 |
| Apr 1, 2026 | 77.47 | 79.50 | 77.37 | 77.52 | 77.45 | 1.79% | 1,837,834 |