NYSE - Nasdaq Real Time Price USD

Solaris Energy Infrastructure, Inc. (SEI)

22.50

+0.67

+(3.07%)

At close: 4:00:02 PM EDT

22.50

0.00

(0.00%)

After hours: 4:05:16 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	21.93	22.76	21.63	22.50	22.50	586,829
May 19, 2025	21.69	21.95	21.22	21.83	21.83	898,500
May 16, 2025	22.68	23.02	21.76	22.10	22.10	1,218,100
May 15, 2025	22.86	23.32	22.44	22.59	22.59	1,258,400
May 14, 2025	23.16	23.46	22.05	23.29	23.29	1,285,500
May 13, 2025	22.90	23.11	22.43	22.66	22.66	792,800
May 12, 2025	23.00	23.54	22.22	22.52	22.52	965,400
May 9, 2025	22.88	23.00	21.28	21.83	21.83	1,545,600
May 8, 2025	22.10	22.86	21.64	22.58	22.58	1,089,500
May 7, 2025	22.17	22.43	21.55	21.80	21.80	1,400,600
May 6, 2025	21.95	22.60	21.50	22.26	22.26	2,165,800
May 5, 2025	23.02	23.50	22.11	22.42	22.42	930,500
May 2, 2025	23.19	23.39	22.13	23.38	23.38	1,429,100
May 1, 2025	21.53	23.68	21.31	22.95	22.95	4,978,000
Apr 30, 2025	20.52	21.21	19.77	21.14	21.14	1,544,000
Apr 29, 2025	24.15	24.15	21.00	21.18	21.18	2,883,300
Apr 28, 2025	20.76	21.60	20.38	20.57	20.57	1,824,800
Apr 25, 2025	20.10	20.73	19.05	20.73	20.73	794,100
Apr 24, 2025	18.84	20.42	18.84	20.12	20.12	1,007,100
Apr 23, 2025	19.48	20.67	18.95	19.34	19.34	1,411,000
Apr 22, 2025	18.56	19.46	18.14	18.65	18.65	1,059,400
Apr 21, 2025	18.67	18.67	17.02	17.72	17.72	1,439,100
Apr 17, 2025	18.43	19.34	18.28	19.05	19.05	761,000
Apr 16, 2025	17.40	18.66	17.40	18.20	18.20	853,600
Apr 15, 2025	17.94	18.40	17.18	17.63	17.63	1,002,000
Apr 14, 2025	18.12	19.16	17.09	17.45	17.45	1,315,600
Apr 11, 2025	16.96	17.53	16.05	17.46	17.46	1,347,700
Apr 10, 2025	18.57	18.60	16.38	17.13	17.13	1,880,200
Apr 9, 2025	16.10	20.59	15.84	19.46	19.46	2,431,000
Apr 8, 2025	17.88	18.22	16.20	16.65	16.65	1,752,300
Apr 7, 2025	14.57	18.53	14.27	16.94	16.94	2,008,500
Apr 4, 2025	16.68	17.21	14.72	15.96	15.96	2,915,900
Apr 3, 2025	20.60	21.19	18.33	18.39	18.39	1,539,700
Apr 2, 2025	20.71	22.99	20.44	22.89	22.89	919,500
Apr 1, 2025	21.49	21.64	19.85	21.18	21.18	1,551,500
Mar 31, 2025	22.01	22.94	21.35	21.76	21.76	1,988,400
Mar 28, 2025	23.21	23.29	22.18	22.86	22.86	1,346,200
Mar 27, 2025	23.21	23.63	22.70	23.25	23.25	1,085,100
Mar 26, 2025	23.93	24.57	22.98	23.37	23.37	1,046,900
Mar 25, 2025	23.45	24.11	23.35	23.75	23.75	813,600
Mar 24, 2025	23.50	24.16	23.14	23.89	23.89	1,047,200
Mar 21, 2025	22.17	23.22	22.03	22.47	22.47	1,947,800
Mar 20, 2025	24.04	24.30	22.38	22.54	22.54	1,187,200
Mar 19, 2025	22.96	24.84	22.39	24.30	24.30	2,001,800
Mar 18, 2025	20.51	23.04	19.31	22.97	22.97	3,562,700
Mar 17, 2025	24.59	24.80	19.90	20.46	20.46	6,025,800
Mar 14, 2025	23.50	25.28	23.35	24.61	24.61	1,576,100
Mar 13, 2025	25.09	25.22	21.97	23.01	23.01	2,173,100
Mar 12, 2025	23.62	25.64	23.02	25.24	25.24	2,960,300
Mar 11, 2025	0.12 Dividend
Mar 11, 2025	21.47	22.90	21.05	22.23	22.23	2,493,600
Mar 10, 2025	23.35	23.64	21.17	21.38	21.26	1,822,700
Mar 7, 2025	24.50	25.13	22.43	24.03	23.90	2,913,800
Mar 6, 2025	27.80	27.81	23.65	24.46	24.32	2,458,100
Mar 5, 2025	28.38	28.83	27.17	28.67	28.51	1,083,200
Mar 4, 2025	30.81	30.93	27.65	28.56	28.40	1,678,000
Mar 3, 2025	34.80	36.14	31.12	31.57	31.39	1,254,900
Feb 28, 2025	32.09	34.37	31.29	34.15	33.96	1,449,700
Feb 27, 2025	33.82	34.40	32.29	32.50	32.32	810,000
Feb 26, 2025	32.75	34.52	32.17	32.93	32.75	940,600
Feb 25, 2025	34.00	34.56	30.41	32.45	32.27	1,879,800
Feb 24, 2025	36.88	37.36	30.60	33.81	33.62	2,488,700
Feb 21, 2025	35.00	39.03	34.05	35.96	35.76	3,602,900
Feb 20, 2025	30.00	30.03	28.80	29.34	29.18	924,200
Feb 19, 2025	30.26	30.78	29.68	30.02	29.85	606,400
Feb 18, 2025	28.50	30.65	28.45	30.28	30.11	1,000,300
Feb 14, 2025	27.40	28.40	27.18	28.16	28.00	496,900
Feb 13, 2025	26.99	28.09	26.91	27.27	27.12	433,700
Feb 12, 2025	26.96	27.91	26.61	27.15	27.00	596,400
Feb 11, 2025	27.18	27.89	27.00	27.54	27.39	461,200
Feb 10, 2025	26.67	28.27	25.97	27.46	27.31	826,900
Feb 7, 2025	27.10	27.63	25.67	25.95	25.80	755,800
Feb 6, 2025	28.19	28.22	25.76	26.55	26.40	859,600
Feb 5, 2025	27.13	27.97	26.58	27.97	27.81	496,000
Feb 4, 2025	26.51	27.57	26.39	26.71	26.56	730,000
Feb 3, 2025	26.57	27.70	26.09	27.07	26.92	576,200
Jan 31, 2025	28.90	29.19	26.85	27.29	27.14	1,078,700
Jan 30, 2025	26.62	29.27	26.59	28.48	28.32	1,322,700
Jan 29, 2025	24.40	26.25	24.15	26.05	25.90	1,479,700
Jan 28, 2025	24.95	25.21	23.03	24.00	23.87	1,792,900
Jan 27, 2025	29.05	29.90	24.14	24.35	24.21	3,494,500
Jan 24, 2025	33.99	36.52	33.99	34.98	34.78	1,966,000
Jan 23, 2025	34.36	34.87	32.79	33.62	33.43	943,500
Jan 22, 2025	31.88	35.61	31.88	34.56	34.37	1,665,700
Jan 21, 2025	31.61	31.67	29.53	31.49	31.31	624,900
Jan 17, 2025	31.37	32.97	31.01	31.32	31.14	690,700
Jan 16, 2025	31.90	31.91	30.46	31.15	30.98	664,300
Jan 15, 2025	29.94	31.98	29.30	31.86	31.68	978,200
Jan 14, 2025	29.22	30.20	28.70	29.29	29.13	462,500
Jan 13, 2025	28.60	29.34	28.12	28.87	28.71	508,800
Jan 10, 2025	29.63	30.28	28.53	28.64	28.48	557,500
Jan 8, 2025	28.91	29.42	28.00	29.09	28.93	474,700
Jan 7, 2025	31.34	31.34	28.64	29.29	29.13	636,300
Jan 6, 2025	29.76	32.09	29.27	31.28	31.10	1,059,900
Jan 3, 2025	29.80	30.37	28.83	29.62	29.45	525,000
Jan 2, 2025	28.89	29.58	27.64	29.45	29.28	624,900
Dec 31, 2024	28.76	29.64	28.38	28.78	28.62	1,017,500
Dec 30, 2024	28.03	28.98	27.93	28.49	28.33	415,200
Dec 27, 2024	29.08	29.73	27.92	28.19	28.03	785,200
Dec 26, 2024	28.33	29.00	27.83	28.94	28.78	415,600
Dec 24, 2024	28.54	29.00	27.82	28.72	28.56	376,500
Dec 23, 2024	26.84	28.22	26.62	27.96	27.80	467,000
Dec 20, 2024	26.05	27.83	25.80	26.87	26.72	758,600
Dec 19, 2024	28.40	28.73	26.44	26.57	26.42	490,000
Dec 18, 2024	28.80	29.68	27.08	27.23	27.08	608,700
Dec 17, 2024	28.83	29.15	27.84	28.57	28.41	670,800
Dec 16, 2024	28.03	29.65	27.58	29.12	28.96	752,000
Dec 13, 2024	28.66	29.17	27.83	28.03	27.87	873,600
Dec 12, 2024	31.38	31.62	28.60	28.81	28.65	1,043,600
Dec 11, 2024	29.10	32.61	28.39	31.89	31.71	2,070,000
Dec 10, 2024	26.36	30.22	26.15	29.05	28.89	2,301,800
Dec 9, 2024	26.82	27.45	25.69	25.75	25.61	423,000
Dec 6, 2024	0.12 Dividend
Dec 6, 2024	28.11	28.43	26.15	26.48	26.33	869,900
Dec 5, 2024	26.05	29.19	25.82	28.44	28.16	1,422,300
Dec 4, 2024	24.11	24.44	23.84	24.17	23.93	776,700
Dec 3, 2024	24.95	25.09	23.54	24.12	23.88	798,100
Dec 2, 2024	24.65	24.95	24.20	24.74	24.50	507,800
Nov 29, 2024	24.72	24.79	24.24	24.65	24.41	380,800
Nov 27, 2024	23.17	24.64	22.87	24.47	24.23	747,700
Nov 26, 2024	22.63	23.57	22.59	23.21	22.98	725,300
Nov 25, 2024	23.31	23.52	22.43	22.73	22.51	646,000
Nov 22, 2024	21.94	23.58	21.67	23.31	23.08	929,100
Nov 21, 2024	20.47	22.11	20.32	21.75	21.54	760,200
Nov 20, 2024	20.09	20.57	19.77	20.51	20.31	571,200
Nov 19, 2024	19.35	20.45	19.35	20.23	20.03	739,000
Nov 18, 2024	18.96	19.88	18.65	19.76	19.57	492,300
Nov 15, 2024	18.30	18.77	18.23	18.74	18.56	421,700
Nov 14, 2024	18.01	18.24	17.66	18.21	18.03	357,200
Nov 13, 2024	18.48	18.55	17.80	17.82	17.65	667,700
Nov 12, 2024	18.00	18.75	17.79	18.38	18.20	847,500
Nov 11, 2024	17.20	17.97	17.20	17.95	17.77	1,326,800
Nov 8, 2024	16.49	17.19	16.49	17.15	16.98	318,800
Nov 7, 2024	16.59	16.90	16.37	16.50	16.34	527,500
Nov 6, 2024	15.50	16.85	15.18	16.52	16.36	810,400
Nov 5, 2024	13.18	15.18	13.02	14.02	13.88	1,319,600
Nov 4, 2024	12.92	13.75	12.86	13.63	13.50	388,300
Nov 1, 2024	13.24	13.24	12.78	12.92	12.79	227,000
Oct 31, 2024	13.34	13.40	13.08	13.14	13.01	221,100
Oct 30, 2024	13.27	13.53	13.17	13.23	13.10	225,400
Oct 29, 2024	13.27	13.32	13.05	13.22	13.09	128,100
Oct 28, 2024	13.16	13.40	13.07	13.33	13.20	164,600
Oct 25, 2024	13.46	13.58	13.35	13.42	13.29	151,600
Oct 24, 2024	13.17	13.30	12.85	13.26	13.13	177,600
Oct 23, 2024	13.21	13.39	13.05	13.14	13.01	158,400
Oct 22, 2024	13.30	13.47	13.21	13.31	13.18	199,200
Oct 21, 2024	13.44	13.44	13.01	13.21	13.08	190,600
Oct 18, 2024	13.64	13.66	13.23	13.31	13.18	215,000
Oct 17, 2024	14.00	14.06	13.58	13.68	13.55	274,100
Oct 16, 2024	14.00	14.40	13.93	14.12	13.98	246,500
Oct 15, 2024	13.75	13.91	13.56	13.72	13.59	398,700
Oct 14, 2024	13.90	13.92	13.57	13.86	13.72	183,400
Oct 11, 2024	13.79	14.10	13.55	13.96	13.82	185,600
Oct 10, 2024	13.38	13.64	13.21	13.51	13.38	342,400
Oct 9, 2024	13.36	13.79	13.27	13.49	13.36	324,900
Oct 8, 2024	13.40	13.57	13.06	13.43	13.30	273,800
Oct 7, 2024	13.60	13.98	13.60	13.79	13.65	229,100
Oct 4, 2024	13.35	13.69	13.35	13.60	13.47	151,400
Oct 3, 2024	13.22	13.56	13.10	13.45	13.32	154,900
Oct 2, 2024	13.16	13.41	13.04	13.23	13.10	222,400
Oct 1, 2024	12.67	13.09	12.59	12.98	12.85	268,200
Sep 30, 2024	12.74	13.03	12.48	12.76	12.63	320,900
Sep 27, 2024	12.76	12.85	12.58	12.70	12.58	269,400
Sep 26, 2024	13.35	13.44	12.54	12.57	12.45	284,900
Sep 25, 2024	13.80	13.84	13.34	13.54	13.41	263,400
Sep 24, 2024	14.04	14.10	13.76	13.92	13.78	201,400
Sep 23, 2024	13.70	14.29	13.67	13.84	13.70	337,100
Sep 20, 2024	13.08	13.80	12.84	13.46	13.33	939,400
Sep 19, 2024	13.09	13.21	12.70	13.18	13.05	320,800
Sep 18, 2024	12.66	13.00	12.59	12.64	12.52	269,100
Sep 17, 2024	12.09	12.82	12.09	12.72	12.60	453,600
Sep 16, 2024	11.86	12.05	11.64	11.99	11.87	269,900
Sep 13, 2024	11.66	11.76	11.42	11.72	11.61	424,800
Sep 12, 2024	10.96	11.79	10.96	11.52	11.41	223,700
Sep 11, 2024	11.46	11.47	11.06	11.32	11.21	415,200
Sep 10, 2024	11.35	11.49	11.15	11.42	11.31	269,400
Sep 9, 2024	11.41	11.57	11.27	11.28	11.17	296,600
Sep 6, 2024	11.56	11.77	11.33	11.43	11.32	254,300
Sep 5, 2024	11.91	11.91	11.40	11.55	11.44	373,500
Sep 4, 2024	11.99	12.07	11.76	11.77	11.65	248,400
Sep 3, 2024	12.47	12.51	11.72	12.00	11.88	381,000
Aug 30, 2024	12.63	12.74	12.49	12.68	12.56	317,800
Aug 29, 2024	12.35	12.73	12.10	12.68	12.56	376,800
Aug 28, 2024	12.27	12.30	12.13	12.17	12.05	201,700
Aug 27, 2024	12.52	12.52	12.27	12.41	12.29	115,900
Aug 26, 2024	12.35	12.66	12.29	12.61	12.49	248,400
Aug 23, 2024	0.12 Dividend
Aug 23, 2024	11.91	12.36	11.89	12.23	12.11	310,600
Aug 22, 2024	11.96	12.06	11.77	11.83	11.60	207,900
Aug 21, 2024	11.97	12.05	11.80	11.95	11.71	271,600
Aug 20, 2024	12.03	12.08	11.71	11.82	11.59	334,800
Aug 19, 2024	11.90	12.08	11.83	12.02	11.78	268,200
Aug 16, 2024	11.60	12.00	11.51	11.90	11.66	339,300
Aug 15, 2024	11.75	11.79	11.41	11.66	11.43	620,200
Aug 14, 2024	11.78	11.78	11.31	11.43	11.20	464,800
Aug 13, 2024	11.68	11.83	11.60	11.69	11.46	271,400
Aug 12, 2024	11.70	11.80	11.42	11.68	11.45	341,200
Aug 9, 2024	11.95	12.15	11.50	11.69	11.46	856,000
Aug 8, 2024	11.46	11.71	11.43	11.68	11.45	515,300
Aug 7, 2024	11.75	11.97	11.37	11.42	11.19	297,600
Aug 6, 2024	11.41	11.70	11.21	11.60	11.37	346,800
Aug 5, 2024	11.54	11.61	11.10	11.47	11.24	520,000
Aug 2, 2024	12.30	12.43	11.88	11.90	11.66	535,500
Aug 1, 2024	13.18	13.20	12.35	12.64	12.39	462,700
Jul 31, 2024	13.29	13.34	13.05	13.15	12.89	475,000
Jul 30, 2024	12.95	13.56	12.95	13.21	12.95	629,100
Jul 29, 2024	13.20	13.38	12.72	12.94	12.68	226,900
Jul 26, 2024	13.30	13.39	12.87	13.12	12.86	390,000
Jul 25, 2024	12.39	13.42	12.27	13.26	13.00	787,600
Jul 24, 2024	13.03	13.03	12.35	12.38	12.13	380,400
Jul 23, 2024	12.11	13.14	11.93	12.83	12.58	675,300
Jul 22, 2024	12.91	12.91	12.07	12.22	11.98	723,600
Jul 19, 2024	12.84	13.28	12.53	12.92	12.66	560,700
Jul 18, 2024	12.30	13.00	12.23	12.90	12.64	679,100
Jul 17, 2024	12.17	12.74	12.12	12.42	12.17	613,000
Jul 16, 2024	12.17	12.57	12.09	12.17	11.93	552,200
Jul 15, 2024	12.23	12.39	11.96	12.12	11.88	808,300
Jul 12, 2024	12.01	12.39	11.82	12.03	11.79	930,300
Jul 11, 2024	11.31	12.23	11.20	11.80	11.57	1,322,100
Jul 10, 2024	8.75	11.40	8.65	11.36	11.13	2,789,800
Jul 9, 2024	8.32	8.40	8.24	8.27	8.11	377,100
Jul 8, 2024	8.30	8.48	8.30	8.43	8.26	137,900
Jul 5, 2024	8.65	8.71	8.27	8.31	8.15	224,000
Jul 3, 2024	8.53	8.73	8.53	8.68	8.51	123,800
Jul 2, 2024	8.56	8.66	8.51	8.53	8.36	208,100
Jul 1, 2024	8.57	8.60	8.40	8.53	8.36	228,800
Jun 28, 2024	8.54	8.62	8.48	8.58	8.41	902,900
Jun 27, 2024	8.53	8.65	8.40	8.47	8.30	184,100
Jun 26, 2024	8.51	8.51	8.40	8.43	8.26	194,900
Jun 25, 2024	8.39	8.54	8.31	8.53	8.36	146,400
Jun 24, 2024	8.23	8.46	8.18	8.39	8.22	163,400
Jun 21, 2024	8.17	8.21	8.10	8.18	8.02	233,900
Jun 20, 2024	8.22	8.24	8.15	8.17	8.01	196,400
Jun 18, 2024	8.36	8.42	8.23	8.23	8.07	182,600
Jun 17, 2024	8.11	8.36	8.09	8.28	8.12	231,300
Jun 14, 2024	8.22	8.27	8.12	8.15	7.99	160,500
Jun 13, 2024	8.45	8.47	8.28	8.32	8.15	200,300
Jun 12, 2024	8.68	8.68	8.49	8.49	8.32	312,200
Jun 11, 2024	8.42	8.53	8.27	8.50	8.33	138,800
Jun 10, 2024	8.36	8.56	8.32	8.50	8.33	156,600
Jun 7, 2024	0.12 Dividend
Jun 7, 2024	8.36	8.45	8.30	8.34	8.17	260,200
Jun 6, 2024	8.56	8.56	8.47	8.54	8.25	170,400
Jun 5, 2024	8.62	8.64	8.48	8.56	8.27	182,200
Jun 4, 2024	8.63	8.70	8.48	8.60	8.31	263,500
Jun 3, 2024	9.19	9.26	8.67	8.73	8.44	285,500
May 31, 2024	8.94	9.17	8.87	9.16	8.85	141,800
May 30, 2024	8.81	8.99	8.81	8.91	8.61	116,700
May 29, 2024	8.91	8.98	8.76	8.83	8.53	385,500
May 28, 2024	9.01	9.09	8.90	8.97	8.67	256,600
May 24, 2024	8.97	8.98	8.84	8.92	8.62	137,700
May 23, 2024	8.96	9.05	8.81	8.92	8.62	179,700
May 22, 2024	9.22	9.22	8.89	8.94	8.64	158,800
May 21, 2024	9.22	9.37	9.14	9.24	8.93	140,600

ACDC ProFrac Holding Corp.

6.49

+1.25%

EFXT Enerflex Ltd.

7.07

-1.53%

FTK Flotek Industries, Inc.

15.40

+0.26%

TDW Tidewater Inc.

41.04

+1.13%

HLX Helix Energy Solutions Group, Inc.

6.43

-0.62%

WTTR Select Water Solutions, Inc.

8.39

-0.47%

KGS Kodiak Gas Services, Inc.

35.43

-0.23%

NESRW National Energy Services Reunited Corp.

0.5700

-4.90%

NGS Natural Gas Services Group, Inc.

25.44

+1.96%

LBRT Liberty Energy Inc.

11.78

-1.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Solaris Energy Infrastructure, Inc. (SEI)

Related Tickers