Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
76.80
-2.63 (-3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
76.70
-0.10 (-0.13%)
After-hours: Jun 26, 2026, 7:55 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.18 | 78.21 | 74.30 | 76.80 | 76.80 | -3.31% | 4,071,255 |
| Jun 25, 2026 | 78.07 | 80.50 | 74.55 | 79.43 | 79.43 | 4.54% | 1,690,090 |
| Jun 24, 2026 | 76.48 | 78.08 | 73.53 | 75.98 | 75.98 | -2.53% | 1,774,167 |
| Jun 23, 2026 | 76.94 | 79.16 | 75.33 | 77.95 | 77.95 | -5.14% | 1,929,646 |
| Jun 22, 2026 | 82.68 | 83.96 | 79.62 | 82.17 | 82.17 | -0.86% | 2,218,994 |
| Jun 18, 2026 | 85.06 | 86.19 | 80.50 | 82.88 | 82.88 | 1.97% | 3,152,021 |
| Jun 17, 2026 | 77.97 | 84.09 | 77.62 | 81.28 | 81.28 | 6.74% | 3,036,933 |
| Jun 16, 2026 | 78.84 | 79.58 | 75.93 | 76.15 | 76.15 | -2.46% | 1,614,315 |
| Jun 15, 2026 | 76.00 | 79.92 | 75.81 | 78.07 | 78.07 | 5.49% | 1,953,611 |
| Jun 12, 2026 | 77.51 | 78.57 | 73.76 | 74.01 | 74.01 | -2.67% | 1,560,324 |
| Jun 11, 2026 | 69.85 | 76.06 | 69.79 | 76.04 | 76.04 | 11.43% | 2,046,578 |
| Jun 10, 2026 | 67.13 | 70.00 | 66.11 | 68.24 | 68.24 | -0.54% | 1,898,268 |
| Jun 9, 2026 | 72.99 | 73.37 | 65.20 | 68.61 | 68.61 | -4.99% | 2,588,624 |
| Jun 8, 2026 | 72.23 | 74.95 | 70.66 | 72.21 | 72.21 | 4.06% | 1,714,511 |
| Jun 5, 2026 | 73.85 | 74.64 | 68.21 | 69.39 | 69.39 | -9.07% | 2,691,953 |
| Jun 4, 2026 | 72.68 | 77.48 | 71.20 | 76.31 | 76.31 | 2.84% | 2,590,512 |
| Jun 3, 2026 | 72.55 | 75.44 | 70.25 | 74.20 | 74.20 | 3.17% | 1,497,400 |
| Jun 2, 2026 | 69.47 | 73.12 | 69.04 | 71.92 | 71.92 | 4.87% | 2,364,087 |
| Jun 1, 2026 | 69.78 | 70.00 | 66.33 | 68.70 | 68.58 | -1.21% | 1,991,859 |
| May 29, 2026 | 68.11 | 69.75 | 65.56 | 69.54 | 69.42 | 1.25% | 3,010,272 |
| May 28, 2026 | 71.17 | 71.17 | 67.78 | 68.68 | 68.56 | -3.93% | 2,795,856 |
| May 27, 2026 | 74.54 | 75.68 | 71.30 | 71.49 | 71.37 | -5.15% | 2,429,688 |
| May 26, 2026 | 76.18 | 76.65 | 73.11 | 75.37 | 75.24 | 1.48% | 2,020,317 |
| May 22, 2026 | 74.50 | 76.16 | 72.89 | 74.27 | 74.14 | 1.14% | 1,815,710 |
| May 21, 2026 | 71.54 | 74.46 | 71.29 | 73.43 | 73.30 | 2.77% | 1,740,258 |
| May 20, 2026 | 74.13 | 75.84 | 71.22 | 71.45 | 71.33 | -1.37% | 2,205,052 |
| May 19, 2026 | 70.29 | 73.54 | 67.99 | 72.44 | 72.31 | 0.43% | 4,072,510 |
| May 18, 2026 | 78.75 | 78.86 | 70.66 | 72.13 | 72.00 | -8.21% | 3,961,024 |
| May 15, 2026 | 75.40 | 79.17 | 74.44 | 78.58 | 78.44 | 0.40% | 2,660,234 |
| May 14, 2026 | 77.22 | 79.06 | 75.96 | 78.27 | 78.13 | 1.40% | 1,815,366 |
| May 13, 2026 | 77.22 | 78.84 | 73.67 | 77.19 | 77.06 | 1.26% | 2,506,388 |
| May 12, 2026 | 74.20 | 76.90 | 70.58 | 76.23 | 76.10 | 2.10% | 2,298,714 |
| May 11, 2026 | 73.55 | 75.50 | 72.94 | 74.66 | 74.53 | 2.33% | 1,866,566 |
| May 8, 2026 | 73.83 | 74.02 | 71.42 | 72.96 | 72.83 | -0.15% | 1,660,008 |
| May 7, 2026 | 76.50 | 76.50 | 71.00 | 73.07 | 72.94 | -5.66% | 2,766,647 |
| May 6, 2026 | 74.92 | 79.21 | 71.40 | 77.45 | 77.31 | 2.34% | 2,544,101 |
| May 5, 2026 | 75.17 | 77.53 | 74.50 | 75.68 | 75.55 | 1.61% | 2,060,576 |
| May 4, 2026 | 73.00 | 75.60 | 71.13 | 74.48 | 74.35 | 2.97% | 2,163,127 |
| May 1, 2026 | 73.23 | 74.73 | 72.19 | 72.33 | 72.20 | -2.04% | 2,893,555 |
| Apr 30, 2026 | 70.71 | 77.00 | 70.57 | 73.84 | 73.71 | 3.71% | 2,861,363 |
| Apr 29, 2026 | 79.73 | 80.77 | 71.05 | 71.20 | 71.08 | -4.35% | 3,248,439 |
| Apr 28, 2026 | 77.12 | 81.24 | 70.92 | 74.44 | 74.31 | 5.39% | 4,881,810 |
| Apr 27, 2026 | 72.90 | 74.05 | 68.72 | 70.63 | 70.51 | -2.46% | 3,212,937 |
| Apr 24, 2026 | 71.86 | 73.73 | 68.86 | 72.41 | 72.28 | 4.22% | 2,292,961 |
| Apr 23, 2026 | 67.16 | 71.68 | 67.15 | 69.48 | 69.36 | 5.00% | 2,520,650 |
| Apr 22, 2026 | 67.47 | 68.98 | 65.40 | 66.17 | 66.05 | 1.07% | 1,615,414 |
| Apr 21, 2026 | 65.96 | 67.19 | 64.28 | 65.47 | 65.36 | 0.74% | 1,199,701 |
| Apr 20, 2026 | 64.51 | 66.02 | 62.91 | 64.99 | 64.88 | -0.96% | 1,376,810 |
| Apr 17, 2026 | 66.53 | 68.50 | 63.27 | 65.62 | 65.51 | -2.26% | 1,659,016 |
| Apr 16, 2026 | 66.38 | 67.87 | 65.28 | 67.14 | 67.02 | 1.65% | 1,449,704 |
| Apr 15, 2026 | 65.15 | 67.09 | 64.50 | 66.05 | 65.93 | 1.57% | 1,589,300 |
| Apr 14, 2026 | 63.45 | 65.78 | 63.45 | 65.03 | 64.92 | 5.14% | 3,906,070 |
| Apr 13, 2026 | 62.15 | 63.79 | 61.09 | 61.85 | 61.74 | -0.87% | 1,436,471 |
| Apr 10, 2026 | 60.64 | 63.95 | 59.41 | 62.39 | 62.28 | 2.26% | 1,949,456 |
| Apr 9, 2026 | 60.86 | 64.00 | 60.60 | 61.01 | 60.90 | -0.05% | 2,837,646 |
| Apr 8, 2026 | 59.00 | 63.00 | 58.99 | 61.04 | 60.93 | 9.55% | 4,010,774 |
| Apr 7, 2026 | 54.72 | 55.80 | 52.32 | 55.72 | 55.62 | 1.02% | 1,841,092 |
| Apr 6, 2026 | 55.80 | 56.80 | 53.13 | 55.16 | 55.06 | -1.15% | 1,353,057 |
| Apr 2, 2026 | 53.39 | 57.88 | 52.93 | 55.80 | 55.70 | 0.59% | 1,978,734 |
| Apr 1, 2026 | 58.00 | 59.80 | 54.53 | 55.47 | 55.37 | -1.84% | 2,326,782 |
| Mar 31, 2026 | 53.63 | 57.46 | 53.21 | 56.51 | 56.41 | 6.95% | 2,866,443 |
| Mar 30, 2026 | 59.00 | 61.90 | 51.66 | 52.84 | 52.75 | -8.63% | 3,094,192 |
| Mar 27, 2026 | 59.70 | 60.19 | 56.70 | 57.83 | 57.73 | -4.33% | 2,102,716 |
| Mar 26, 2026 | 60.74 | 62.27 | 59.00 | 60.45 | 60.34 | -1.43% | 1,690,287 |
| Mar 25, 2026 | 62.00 | 63.53 | 60.36 | 61.33 | 61.22 | 0.54% | 1,550,031 |
| Mar 24, 2026 | 60.26 | 64.61 | 60.21 | 61.00 | 60.89 | 0.20% | 2,385,992 |
| Mar 23, 2026 | 60.88 | 64.35 | 60.33 | 60.88 | 60.77 | -1.50% | 2,722,838 |
| Mar 20, 2026 | 65.25 | 65.40 | 60.62 | 61.81 | 61.70 | -6.18% | 3,527,921 |
| Mar 19, 2026 | 66.43 | 67.71 | 65.16 | 65.88 | 65.76 | -3.91% | 2,345,339 |
| Mar 18, 2026 | 64.14 | 70.17 | 64.14 | 68.56 | 68.44 | 8.50% | 6,241,641 |
| Mar 17, 2026 | 59.55 | 66.66 | 59.55 | 63.19 | 63.08 | 10.88% | 6,675,080 |
| Mar 16, 2026 | 53.72 | 57.31 | 52.60 | 56.99 | 56.89 | 9.60% | 2,031,835 |
| Mar 13, 2026 | 53.44 | 55.17 | 51.59 | 52.00 | 51.91 | -2.49% | 1,631,486 |
| Mar 12, 2026 | 54.45 | 54.58 | 51.46 | 53.33 | 53.24 | -3.65% | 2,092,103 |
| Mar 11, 2026 | 53.62 | 57.29 | 53.06 | 55.35 | 55.25 | 2.44% | 2,279,300 |
| Mar 10, 2026 | 49.12 | 54.82 | 48.52 | 54.03 | 53.94 | 9.53% | 4,324,936 |
| Mar 9, 2026 | 47.87 | 49.65 | 46.69 | 49.45 | 49.24 | 1.00% | 2,744,369 |
| Mar 6, 2026 | 48.50 | 51.94 | 48.00 | 48.96 | 48.76 | -2.95% | 1,880,482 |
| Mar 5, 2026 | 49.56 | 51.10 | 47.32 | 50.45 | 50.24 | 0.84% | 1,792,131 |
| Mar 4, 2026 | 49.29 | 51.04 | 47.53 | 50.03 | 49.82 | 5.11% | 3,114,269 |
| Mar 3, 2026 | 47.44 | 48.32 | 46.00 | 47.60 | 47.40 | -3.47% | 2,082,676 |
| Mar 2, 2026 | 48.74 | 50.55 | 47.56 | 49.31 | 49.10 | -0.64% | 1,711,732 |
| Feb 27, 2026 | 50.37 | 51.50 | 49.05 | 49.63 | 49.42 | -2.61% | 2,715,607 |
| Feb 26, 2026 | 54.42 | 54.54 | 49.03 | 50.96 | 50.75 | -7.71% | 4,279,313 |
| Feb 25, 2026 | 50.45 | 56.83 | 48.90 | 55.22 | 54.99 | 3.29% | 5,810,471 |
| Feb 24, 2026 | 49.99 | 53.89 | 48.54 | 53.46 | 53.24 | 5.51% | 3,199,751 |
| Feb 23, 2026 | 48.58 | 51.19 | 46.90 | 50.67 | 50.46 | 2.90% | 2,957,388 |
| Feb 20, 2026 | 48.88 | 50.48 | 47.25 | 49.24 | 49.03 | -1.48% | 2,213,299 |
| Feb 19, 2026 | 50.56 | 51.37 | 48.86 | 49.98 | 49.77 | -1.61% | 2,378,248 |
| Feb 18, 2026 | 53.44 | 54.83 | 49.22 | 50.80 | 50.59 | -3.31% | 3,367,886 |
| Feb 17, 2026 | 55.00 | 55.50 | 51.21 | 52.54 | 52.32 | -7.22% | 3,587,261 |
| Feb 13, 2026 | 59.57 | 61.36 | 54.87 | 56.63 | 56.39 | 10.03% | 6,297,974 |
| Feb 12, 2026 | 54.65 | 55.43 | 51.15 | 51.47 | 51.26 | -4.21% | 1,940,889 |
| Feb 11, 2026 | 53.41 | 55.65 | 51.72 | 53.73 | 53.51 | 1.49% | 3,360,073 |
| Feb 10, 2026 | 53.19 | 53.57 | 51.36 | 52.94 | 52.72 | -0.04% | 1,724,191 |
| Feb 9, 2026 | 49.02 | 54.51 | 48.87 | 52.96 | 52.74 | 2.68% | 2,054,345 |
| Feb 6, 2026 | 48.68 | 53.31 | 47.86 | 51.58 | 51.36 | 11.86% | 4,020,500 |
| Feb 5, 2026 | 46.00 | 47.86 | 44.61 | 46.11 | 45.92 | -4.49% | 3,880,651 |
| Feb 4, 2026 | 56.75 | 56.75 | 46.16 | 48.28 | 48.08 | -14.68% | 4,836,923 |
| Feb 3, 2026 | 58.40 | 59.76 | 53.26 | 56.59 | 56.35 | -0.42% | 3,008,378 |