Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
55.36
+0.22 (0.40%)
At close: Dec 5, 2025, 4:00 PM EST
56.18
+0.82 (1.48%)
After-hours: Dec 5, 2025, 7:42 PM EST
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.45 | 55.83 | 54.10 | 55.36 | 55.36 | 0.40% | 1,991,948 |
| Dec 4, 2025 | 52.71 | 56.51 | 52.65 | 55.14 | 55.14 | 3.55% | 3,636,332 |
| Dec 3, 2025 | 50.77 | 53.37 | 49.80 | 53.25 | 53.25 | 5.53% | 2,319,064 |
| Dec 2, 2025 | 52.00 | 53.49 | 49.10 | 50.46 | 50.46 | 3.38% | 4,188,453 |
| Dec 1, 2025 | 46.68 | 50.25 | 46.16 | 48.81 | 48.81 | 1.92% | 2,247,598 |
| Nov 28, 2025 | 46.16 | 48.60 | 45.95 | 47.89 | 47.89 | 2.70% | 1,124,341 |
| Nov 26, 2025 | 46.87 | 47.83 | 46.11 | 46.63 | 46.63 | -0.15% | 1,798,114 |
| Nov 25, 2025 | 45.14 | 46.88 | 43.73 | 46.70 | 46.70 | 1.79% | 2,027,304 |
| Nov 24, 2025 | 42.71 | 46.55 | 42.45 | 45.88 | 45.88 | 7.12% | 2,947,474 |
| Nov 21, 2025 | 40.46 | 42.89 | 38.50 | 42.83 | 42.83 | 3.88% | 3,890,406 |
| Nov 20, 2025 | 46.80 | 48.83 | 41.02 | 41.23 | 41.23 | -7.35% | 4,917,565 |
| Nov 19, 2025 | 44.29 | 45.87 | 42.71 | 44.50 | 44.50 | 2.84% | 3,038,001 |
| Nov 18, 2025 | 44.68 | 45.10 | 41.93 | 43.27 | 43.27 | -5.38% | 4,881,540 |
| Nov 17, 2025 | 45.10 | 47.05 | 44.33 | 45.73 | 45.73 | 1.15% | 3,032,974 |
| Nov 14, 2025 | 42.97 | 46.88 | 41.14 | 45.21 | 45.21 | 0.60% | 4,412,174 |
| Nov 13, 2025 | 47.35 | 47.41 | 42.49 | 44.94 | 44.94 | -4.97% | 5,684,228 |
| Nov 12, 2025 | 50.45 | 51.14 | 46.88 | 47.29 | 47.29 | -5.70% | 3,478,401 |
| Nov 11, 2025 | 49.39 | 50.18 | 46.13 | 50.15 | 50.15 | -0.42% | 3,869,682 |
| Nov 10, 2025 | 51.50 | 51.90 | 48.50 | 50.36 | 50.36 | -0.69% | 6,657,979 |
| Nov 7, 2025 | 52.25 | 52.29 | 46.36 | 50.71 | 50.71 | -5.18% | 9,455,366 |
| Nov 6, 2025 | 52.92 | 56.00 | 51.89 | 53.48 | 53.48 | 0.04% | 2,682,700 |
| Nov 5, 2025 | 52.00 | 54.64 | 49.92 | 53.46 | 53.46 | -0.47% | 5,204,704 |
| Nov 4, 2025 | 49.02 | 55.47 | 47.12 | 53.71 | 53.71 | -0.48% | 5,342,525 |
| Nov 3, 2025 | 55.05 | 57.17 | 53.79 | 53.97 | 53.97 | 1.39% | 4,496,031 |
| Oct 31, 2025 | 53.78 | 54.70 | 51.84 | 53.23 | 53.23 | 0.23% | 3,136,574 |
| Oct 30, 2025 | 50.70 | 54.68 | 50.12 | 53.11 | 53.11 | 2.13% | 2,458,275 |
| Oct 29, 2025 | 51.00 | 53.77 | 50.59 | 52.00 | 52.00 | 4.90% | 4,039,015 |
| Oct 28, 2025 | 48.10 | 50.46 | 47.52 | 49.57 | 49.57 | 2.95% | 1,721,611 |
| Oct 27, 2025 | 51.94 | 52.61 | 47.84 | 48.15 | 48.15 | -5.44% | 2,823,503 |
| Oct 24, 2025 | 48.63 | 51.47 | 48.48 | 50.92 | 50.92 | 6.75% | 3,188,297 |
| Oct 23, 2025 | 47.16 | 48.58 | 45.75 | 47.70 | 47.70 | 2.82% | 2,166,409 |
| Oct 22, 2025 | 48.99 | 49.53 | 43.91 | 46.39 | 46.39 | -5.35% | 3,346,170 |
| Oct 21, 2025 | 50.95 | 51.15 | 47.82 | 49.01 | 49.01 | -4.20% | 2,740,408 |
| Oct 20, 2025 | 52.25 | 53.93 | 50.66 | 51.16 | 51.16 | -0.41% | 2,807,946 |
| Oct 17, 2025 | 53.50 | 53.64 | 49.38 | 51.37 | 51.37 | -5.15% | 4,194,007 |
| Oct 16, 2025 | 55.36 | 56.14 | 52.55 | 54.16 | 54.16 | -1.35% | 3,714,273 |
| Oct 15, 2025 | 55.15 | 55.70 | 53.14 | 54.90 | 54.90 | 4.08% | 4,252,497 |
| Oct 14, 2025 | 50.22 | 53.83 | 49.36 | 52.75 | 52.75 | 1.60% | 3,352,636 |
| Oct 13, 2025 | 48.70 | 52.26 | 47.71 | 51.92 | 51.92 | 15.43% | 4,842,693 |
| Oct 10, 2025 | 47.74 | 50.78 | 44.66 | 44.98 | 44.98 | -5.68% | 4,373,439 |
| Oct 9, 2025 | 48.35 | 49.02 | 46.89 | 47.69 | 47.69 | -1.08% | 2,918,634 |
| Oct 8, 2025 | 44.50 | 48.41 | 44.30 | 48.21 | 48.21 | 9.44% | 5,665,830 |
| Oct 7, 2025 | 44.25 | 45.75 | 41.35 | 44.05 | 44.05 | -5.78% | 12,906,804 |
| Oct 6, 2025 | 46.18 | 47.89 | 44.60 | 46.75 | 46.75 | 4.73% | 1,732,793 |
| Oct 3, 2025 | 45.55 | 46.24 | 43.95 | 44.64 | 44.64 | -1.70% | 2,509,138 |
| Oct 2, 2025 | 43.33 | 47.26 | 43.33 | 45.41 | 45.41 | 7.30% | 4,695,218 |
| Oct 1, 2025 | 39.50 | 43.15 | 39.10 | 42.32 | 42.32 | 5.88% | 3,296,478 |
| Sep 30, 2025 | 40.86 | 41.34 | 38.89 | 39.97 | 39.97 | -3.38% | 2,718,850 |
| Sep 29, 2025 | 39.99 | 41.89 | 39.67 | 41.37 | 41.37 | 4.18% | 2,975,205 |
| Sep 26, 2025 | 38.37 | 39.79 | 38.30 | 39.71 | 39.71 | 3.95% | 1,954,996 |
| Sep 25, 2025 | 36.13 | 39.34 | 35.40 | 38.20 | 38.20 | 2.14% | 3,838,149 |
| Sep 24, 2025 | 39.10 | 39.37 | 36.98 | 37.40 | 37.40 | -4.10% | 3,445,430 |
| Sep 23, 2025 | 40.60 | 43.46 | 38.50 | 39.00 | 39.00 | -2.35% | 6,697,777 |
| Sep 22, 2025 | 38.22 | 40.63 | 37.55 | 39.94 | 39.94 | 6.14% | 5,317,791 |
| Sep 19, 2025 | 36.85 | 38.06 | 36.22 | 37.63 | 37.63 | 3.86% | 5,761,267 |
| Sep 18, 2025 | 34.12 | 36.60 | 34.08 | 36.23 | 36.23 | 8.93% | 3,618,076 |
| Sep 17, 2025 | 32.77 | 34.20 | 31.91 | 33.26 | 33.26 | 3.39% | 3,762,782 |
| Sep 16, 2025 | 32.12 | 32.45 | 29.89 | 32.17 | 32.17 | -0.09% | 2,988,978 |
| Sep 15, 2025 | 32.00 | 33.84 | 31.39 | 32.20 | 32.08 | 3.64% | 3,361,370 |
| Sep 12, 2025 | 30.61 | 31.30 | 30.00 | 31.07 | 30.95 | 2.54% | 2,260,000 |
| Sep 11, 2025 | 29.07 | 31.87 | 28.43 | 30.30 | 30.19 | 3.17% | 3,747,137 |
| Sep 10, 2025 | 26.19 | 30.90 | 26.19 | 29.37 | 29.26 | 17.86% | 3,179,984 |
| Sep 9, 2025 | 26.07 | 26.66 | 24.57 | 24.92 | 24.83 | -3.97% | 2,256,241 |
| Sep 8, 2025 | 27.00 | 27.02 | 25.77 | 25.95 | 25.85 | -1.89% | 1,764,316 |
| Sep 5, 2025 | 26.55 | 26.63 | 25.63 | 26.45 | 26.35 | -0.15% | 1,802,462 |
| Sep 4, 2025 | 26.99 | 27.23 | 26.08 | 26.49 | 26.39 | -1.82% | 2,168,511 |
| Sep 3, 2025 | 29.86 | 30.04 | 26.81 | 26.98 | 26.88 | -9.68% | 2,921,161 |
| Sep 2, 2025 | 30.31 | 30.78 | 28.80 | 29.87 | 29.76 | -5.44% | 1,522,334 |
| Aug 29, 2025 | 31.88 | 32.02 | 30.74 | 31.59 | 31.47 | -0.41% | 1,657,680 |
| Aug 28, 2025 | 29.63 | 31.79 | 29.42 | 31.72 | 31.60 | 7.05% | 1,939,364 |
| Aug 27, 2025 | 29.59 | 29.89 | 29.23 | 29.63 | 29.52 | -0.77% | 1,341,750 |
| Aug 26, 2025 | 28.60 | 30.04 | 28.60 | 29.86 | 29.75 | 4.33% | 1,423,168 |
| Aug 25, 2025 | 28.33 | 29.27 | 28.21 | 28.62 | 28.51 | -0.14% | 1,149,935 |
| Aug 22, 2025 | 27.99 | 29.39 | 27.72 | 28.66 | 28.55 | 2.07% | 1,324,760 |
| Aug 21, 2025 | 27.17 | 28.28 | 26.87 | 28.08 | 27.98 | 3.39% | 1,324,566 |
| Aug 20, 2025 | 26.42 | 27.35 | 25.91 | 27.16 | 27.06 | 1.31% | 1,534,571 |
| Aug 19, 2025 | 27.50 | 27.54 | 26.41 | 26.81 | 26.71 | -2.19% | 1,211,446 |
| Aug 18, 2025 | 27.40 | 28.11 | 27.09 | 27.41 | 27.31 | -1.05% | 1,244,925 |
| Aug 15, 2025 | 27.17 | 27.98 | 26.59 | 27.70 | 27.60 | 1.21% | 1,494,487 |
| Aug 14, 2025 | 27.60 | 27.93 | 26.71 | 27.37 | 27.27 | -2.11% | 2,223,409 |
| Aug 13, 2025 | 30.50 | 30.92 | 27.23 | 27.96 | 27.86 | -8.81% | 3,079,204 |
| Aug 12, 2025 | 30.60 | 31.32 | 30.28 | 30.66 | 30.55 | 0.99% | 1,482,158 |
| Aug 11, 2025 | 29.94 | 30.69 | 29.35 | 30.36 | 30.25 | 1.23% | 1,241,636 |
| Aug 8, 2025 | 30.80 | 30.88 | 29.16 | 29.99 | 29.88 | -2.03% | 2,198,496 |
| Aug 7, 2025 | 31.75 | 32.00 | 29.69 | 30.61 | 30.50 | -3.29% | 3,484,075 |
| Aug 6, 2025 | 30.64 | 31.84 | 30.39 | 31.65 | 31.53 | 3.03% | 1,478,089 |
| Aug 5, 2025 | 31.11 | 31.44 | 29.55 | 30.72 | 30.61 | -0.45% | 1,269,688 |
| Aug 4, 2025 | 30.39 | 30.99 | 29.92 | 30.86 | 30.74 | 2.83% | 1,287,118 |
| Aug 1, 2025 | 31.66 | 31.66 | 28.94 | 30.01 | 29.90 | -8.14% | 2,676,011 |
| Jul 31, 2025 | 32.59 | 33.49 | 31.99 | 32.67 | 32.55 | -1.77% | 1,371,639 |
| Jul 30, 2025 | 34.00 | 34.89 | 32.25 | 33.26 | 33.14 | -1.60% | 2,450,909 |
| Jul 29, 2025 | 31.05 | 33.86 | 30.51 | 33.80 | 33.67 | 3.65% | 3,408,146 |
| Jul 28, 2025 | 33.13 | 34.40 | 32.26 | 32.61 | 32.49 | 0.34% | 1,338,691 |
| Jul 25, 2025 | 34.60 | 34.66 | 32.43 | 32.50 | 32.38 | -3.96% | 2,066,041 |
| Jul 24, 2025 | 33.95 | 36.40 | 32.36 | 33.84 | 33.71 | 15.06% | 4,581,476 |
| Jul 23, 2025 | 28.75 | 30.85 | 28.00 | 29.41 | 29.30 | 4.03% | 2,546,165 |
| Jul 22, 2025 | 28.22 | 28.71 | 27.66 | 28.27 | 28.16 | -0.98% | 1,246,976 |
| Jul 21, 2025 | 29.30 | 29.59 | 28.17 | 28.55 | 28.44 | -2.19% | 1,261,434 |
| Jul 18, 2025 | 29.69 | 29.95 | 28.86 | 29.19 | 29.08 | 0.62% | 1,030,382 |
| Jul 17, 2025 | 29.47 | 29.60 | 28.13 | 29.01 | 28.90 | -2.91% | 1,190,826 |