Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
48.96
-1.49 (-2.95%)
At close: Mar 6, 2026, 4:00 PM EST
48.21
-0.75 (-1.53%)
After-hours: Mar 6, 2026, 7:48 PM EST
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.50 | 51.94 | 48.00 | 48.96 | 48.96 | -2.95% | 1,880,310 |
| Mar 5, 2026 | 49.56 | 51.10 | 47.32 | 50.45 | 50.45 | 0.84% | 1,791,714 |
| Mar 4, 2026 | 49.29 | 51.04 | 47.53 | 50.03 | 50.03 | 5.11% | 3,064,211 |
| Mar 3, 2026 | 47.44 | 48.32 | 46.00 | 47.60 | 47.60 | -3.47% | 2,028,725 |
| Mar 2, 2026 | 48.74 | 50.55 | 47.56 | 49.31 | 49.31 | -0.64% | 1,711,220 |
| Feb 27, 2026 | 50.37 | 51.50 | 49.05 | 49.63 | 49.63 | -2.61% | 2,709,246 |
| Feb 26, 2026 | 54.42 | 54.54 | 49.03 | 50.96 | 50.96 | -7.71% | 4,177,459 |
| Feb 25, 2026 | 50.45 | 56.83 | 48.90 | 55.22 | 55.22 | 3.29% | 5,683,953 |
| Feb 24, 2026 | 49.99 | 53.89 | 48.54 | 53.46 | 53.46 | 5.51% | 3,174,927 |
| Feb 23, 2026 | 48.58 | 51.19 | 46.90 | 50.67 | 50.67 | 2.90% | 2,822,406 |
| Feb 20, 2026 | 48.88 | 50.48 | 47.25 | 49.24 | 49.24 | -1.48% | 2,076,955 |
| Feb 19, 2026 | 50.56 | 51.37 | 48.86 | 49.98 | 49.98 | -1.61% | 2,334,939 |
| Feb 18, 2026 | 53.44 | 54.83 | 49.22 | 50.80 | 50.80 | -3.31% | 3,215,347 |
| Feb 17, 2026 | 55.00 | 55.50 | 51.21 | 52.54 | 52.54 | -7.22% | 3,428,349 |
| Feb 13, 2026 | 59.57 | 61.36 | 54.87 | 56.63 | 56.63 | 10.03% | 6,237,218 |
| Feb 12, 2026 | 54.65 | 55.43 | 51.15 | 51.47 | 51.47 | -4.21% | 1,863,157 |
| Feb 11, 2026 | 53.41 | 55.65 | 51.72 | 53.73 | 53.73 | 1.49% | 2,137,708 |
| Feb 10, 2026 | 53.19 | 53.57 | 51.36 | 52.94 | 52.94 | -0.04% | 1,724,139 |
| Feb 9, 2026 | 49.02 | 54.51 | 48.87 | 52.96 | 52.96 | 2.68% | 1,979,968 |
| Feb 6, 2026 | 48.68 | 53.31 | 47.86 | 51.58 | 51.58 | 11.86% | 3,353,894 |
| Feb 5, 2026 | 46.00 | 47.86 | 44.61 | 46.11 | 46.11 | -4.49% | 3,877,025 |
| Feb 4, 2026 | 56.75 | 56.75 | 46.16 | 48.28 | 48.28 | -14.68% | 4,835,211 |
| Feb 3, 2026 | 58.40 | 59.76 | 53.26 | 56.59 | 56.59 | -0.42% | 2,619,758 |
| Feb 2, 2026 | 53.66 | 57.16 | 52.56 | 56.83 | 56.83 | 2.97% | 2,762,091 |
| Jan 30, 2026 | 55.19 | 58.67 | 53.33 | 55.19 | 55.19 | -1.78% | 2,736,056 |
| Jan 29, 2026 | 54.00 | 56.80 | 52.68 | 56.19 | 56.19 | 4.50% | 3,590,096 |
| Jan 28, 2026 | 54.41 | 54.87 | 51.17 | 53.77 | 53.77 | -0.24% | 2,077,364 |
| Jan 27, 2026 | 51.99 | 55.62 | 51.99 | 53.90 | 53.90 | 3.65% | 1,779,868 |
| Jan 26, 2026 | 53.66 | 55.25 | 51.78 | 52.00 | 52.00 | -3.17% | 2,462,215 |
| Jan 23, 2026 | 57.00 | 57.87 | 53.34 | 53.70 | 53.70 | -5.71% | 2,420,883 |
| Jan 22, 2026 | 57.89 | 59.75 | 55.29 | 56.95 | 56.95 | -0.09% | 1,968,648 |
| Jan 21, 2026 | 56.24 | 59.80 | 54.07 | 57.00 | 57.00 | 3.71% | 3,058,288 |
| Jan 20, 2026 | 53.94 | 56.58 | 53.21 | 54.96 | 54.96 | -3.36% | 2,896,003 |
| Jan 16, 2026 | 57.14 | 57.98 | 54.00 | 56.87 | 56.87 | 2.65% | 3,737,703 |
| Jan 15, 2026 | 53.00 | 57.31 | 51.67 | 55.40 | 55.40 | 6.50% | 4,059,484 |
| Jan 14, 2026 | 52.69 | 53.18 | 50.43 | 52.02 | 52.02 | -1.44% | 1,676,774 |
| Jan 13, 2026 | 52.64 | 55.13 | 52.25 | 52.78 | 52.78 | 2.82% | 2,305,055 |
| Jan 12, 2026 | 52.50 | 53.51 | 51.09 | 51.33 | 51.33 | -3.44% | 1,665,639 |
| Jan 9, 2026 | 52.00 | 55.83 | 51.75 | 53.16 | 53.16 | 5.16% | 2,603,778 |
| Jan 8, 2026 | 52.11 | 52.34 | 49.72 | 50.55 | 50.55 | -1.06% | 1,963,918 |
| Jan 7, 2026 | 53.00 | 54.25 | 50.96 | 51.09 | 51.09 | -3.33% | 1,797,822 |
| Jan 6, 2026 | 53.70 | 53.90 | 50.40 | 52.85 | 52.85 | -0.09% | 2,296,726 |
| Jan 5, 2026 | 51.81 | 53.82 | 50.24 | 52.90 | 52.90 | 5.25% | 3,095,351 |
| Jan 2, 2026 | 46.80 | 50.43 | 46.11 | 50.26 | 50.26 | 9.33% | 2,497,367 |
| Dec 31, 2025 | 46.01 | 47.05 | 45.61 | 45.97 | 45.97 | -0.28% | 1,953,432 |
| Dec 30, 2025 | 45.07 | 48.27 | 44.72 | 46.10 | 46.10 | 3.41% | 2,567,934 |
| Dec 29, 2025 | 44.56 | 45.56 | 44.27 | 44.58 | 44.58 | -0.16% | 1,254,749 |
| Dec 26, 2025 | 44.95 | 45.82 | 44.15 | 44.65 | 44.65 | -0.93% | 958,496 |
| Dec 24, 2025 | 44.66 | 45.30 | 44.16 | 45.07 | 45.07 | 0.40% | 731,672 |
| Dec 23, 2025 | 44.85 | 45.95 | 44.44 | 44.89 | 44.89 | -1.21% | 1,153,649 |
| Dec 22, 2025 | 46.08 | 47.07 | 44.85 | 45.44 | 45.44 | 1.07% | 1,769,476 |
| Dec 19, 2025 | 44.60 | 46.25 | 44.54 | 44.96 | 44.96 | 4.41% | 4,066,389 |
| Dec 18, 2025 | 42.01 | 44.94 | 42.01 | 43.06 | 43.06 | 5.95% | 3,043,165 |
| Dec 17, 2025 | 44.25 | 45.79 | 40.38 | 40.64 | 40.64 | -6.81% | 3,494,380 |
| Dec 16, 2025 | 42.81 | 44.21 | 41.13 | 43.61 | 43.61 | 0.11% | 3,484,910 |
| Dec 15, 2025 | 46.07 | 46.07 | 43.55 | 43.56 | 43.56 | -5.45% | 4,758,242 |
| Dec 12, 2025 | 53.79 | 54.16 | 44.05 | 46.07 | 46.07 | -14.81% | 6,125,779 |
| Dec 11, 2025 | 53.95 | 54.37 | 50.75 | 54.08 | 54.08 | -1.02% | 2,449,797 |
| Dec 10, 2025 | 53.50 | 54.88 | 50.14 | 54.64 | 54.64 | 1.77% | 2,942,824 |
| Dec 9, 2025 | 53.27 | 55.22 | 52.79 | 53.69 | 53.69 | 0.36% | 3,425,199 |
| Dec 8, 2025 | 56.07 | 56.07 | 53.14 | 53.50 | 53.50 | -3.36% | 1,816,005 |
| Dec 5, 2025 | 55.45 | 55.83 | 54.10 | 55.36 | 55.24 | 0.40% | 1,992,977 |
| Dec 4, 2025 | 52.71 | 56.51 | 52.65 | 55.14 | 55.02 | 3.55% | 3,637,953 |
| Dec 3, 2025 | 50.77 | 53.37 | 49.80 | 53.25 | 53.13 | 5.53% | 2,319,064 |
| Dec 2, 2025 | 52.00 | 53.49 | 49.10 | 50.46 | 50.35 | 3.38% | 4,188,453 |
| Dec 1, 2025 | 46.68 | 50.25 | 46.16 | 48.81 | 48.70 | 1.92% | 2,247,598 |
| Nov 28, 2025 | 46.16 | 48.60 | 45.95 | 47.89 | 47.79 | 2.70% | 1,124,341 |
| Nov 26, 2025 | 46.87 | 47.83 | 46.11 | 46.63 | 46.53 | -0.15% | 1,798,114 |
| Nov 25, 2025 | 45.14 | 46.88 | 43.73 | 46.70 | 46.60 | 1.79% | 2,027,304 |
| Nov 24, 2025 | 42.71 | 46.55 | 42.45 | 45.88 | 45.78 | 7.12% | 2,947,474 |
| Nov 21, 2025 | 40.46 | 42.89 | 38.50 | 42.83 | 42.74 | 3.88% | 3,890,406 |
| Nov 20, 2025 | 46.80 | 48.83 | 41.02 | 41.23 | 41.14 | -7.35% | 4,917,565 |
| Nov 19, 2025 | 44.29 | 45.87 | 42.71 | 44.50 | 44.40 | 2.84% | 3,038,001 |
| Nov 18, 2025 | 44.68 | 45.10 | 41.93 | 43.27 | 43.18 | -5.38% | 4,881,540 |
| Nov 17, 2025 | 45.10 | 47.05 | 44.33 | 45.73 | 45.63 | 1.15% | 3,032,974 |
| Nov 14, 2025 | 42.97 | 46.88 | 41.14 | 45.21 | 45.11 | 0.60% | 4,412,174 |
| Nov 13, 2025 | 47.35 | 47.41 | 42.49 | 44.94 | 44.84 | -4.97% | 5,684,228 |
| Nov 12, 2025 | 50.45 | 51.14 | 46.88 | 47.29 | 47.19 | -5.70% | 3,478,401 |
| Nov 11, 2025 | 49.39 | 50.18 | 46.13 | 50.15 | 50.04 | -0.42% | 3,869,682 |
| Nov 10, 2025 | 51.50 | 51.90 | 48.50 | 50.36 | 50.25 | -0.69% | 6,657,979 |
| Nov 7, 2025 | 52.25 | 52.29 | 46.36 | 50.71 | 50.60 | -5.18% | 9,455,366 |
| Nov 6, 2025 | 52.92 | 56.00 | 51.89 | 53.48 | 53.36 | 0.04% | 2,682,700 |
| Nov 5, 2025 | 52.00 | 54.64 | 49.92 | 53.46 | 53.34 | -0.47% | 5,204,704 |
| Nov 4, 2025 | 49.02 | 55.47 | 47.12 | 53.71 | 53.59 | -0.48% | 5,342,525 |
| Nov 3, 2025 | 55.05 | 57.17 | 53.79 | 53.97 | 53.85 | 1.39% | 4,496,031 |
| Oct 31, 2025 | 53.78 | 54.70 | 51.84 | 53.23 | 53.11 | 0.23% | 3,136,574 |
| Oct 30, 2025 | 50.70 | 54.68 | 50.12 | 53.11 | 52.99 | 2.13% | 2,458,275 |
| Oct 29, 2025 | 51.00 | 53.77 | 50.59 | 52.00 | 51.89 | 4.90% | 4,039,015 |
| Oct 28, 2025 | 48.10 | 50.46 | 47.52 | 49.57 | 49.46 | 2.95% | 1,721,611 |
| Oct 27, 2025 | 51.94 | 52.61 | 47.84 | 48.15 | 48.05 | -5.44% | 2,823,503 |
| Oct 24, 2025 | 48.63 | 51.47 | 48.48 | 50.92 | 50.81 | 6.75% | 3,188,297 |
| Oct 23, 2025 | 47.16 | 48.58 | 45.75 | 47.70 | 47.60 | 2.82% | 2,166,409 |
| Oct 22, 2025 | 48.99 | 49.53 | 43.91 | 46.39 | 46.29 | -5.35% | 3,346,170 |
| Oct 21, 2025 | 50.95 | 51.15 | 47.82 | 49.01 | 48.90 | -4.20% | 2,740,408 |
| Oct 20, 2025 | 52.25 | 53.93 | 50.66 | 51.16 | 51.05 | -0.41% | 2,807,946 |
| Oct 17, 2025 | 53.50 | 53.64 | 49.38 | 51.37 | 51.26 | -5.15% | 4,194,007 |
| Oct 16, 2025 | 55.36 | 56.14 | 52.55 | 54.16 | 54.04 | -1.35% | 3,714,273 |
| Oct 15, 2025 | 55.15 | 55.70 | 53.14 | 54.90 | 54.78 | 4.08% | 4,252,497 |
| Oct 14, 2025 | 50.22 | 53.83 | 49.36 | 52.75 | 52.64 | 1.60% | 3,352,636 |
| Oct 13, 2025 | 48.70 | 52.26 | 47.71 | 51.92 | 51.81 | 15.43% | 4,842,693 |