Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
47.13
+0.17 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
47.20
+0.07 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.63 | 47.95 | 46.59 | 47.13 | 47.13 | 0.36% | 2,204,121 |
| Dec 4, 2025 | 47.32 | 47.88 | 46.35 | 46.96 | 46.96 | -1.28% | 2,497,489 |
| Dec 3, 2025 | 46.51 | 47.78 | 46.42 | 47.57 | 47.57 | 1.97% | 2,723,603 |
| Dec 2, 2025 | 47.58 | 47.94 | 46.20 | 46.65 | 46.65 | -2.24% | 2,771,988 |
| Dec 1, 2025 | 47.65 | 49.27 | 47.28 | 47.72 | 47.72 | 0.08% | 2,586,097 |
| Nov 28, 2025 | 46.18 | 47.74 | 46.07 | 47.68 | 47.68 | 3.14% | 1,109,511 |
| Nov 26, 2025 | 46.74 | 47.15 | 45.51 | 46.23 | 46.23 | -1.41% | 2,530,708 |
| Nov 25, 2025 | 45.37 | 47.00 | 44.81 | 46.89 | 46.89 | 3.12% | 2,916,210 |
| Nov 24, 2025 | 44.84 | 46.00 | 44.71 | 45.47 | 45.47 | 2.32% | 3,187,201 |
| Nov 21, 2025 | 43.49 | 45.46 | 43.30 | 44.44 | 44.44 | 2.75% | 3,786,370 |
| Nov 20, 2025 | 45.18 | 46.67 | 42.77 | 43.25 | 43.25 | 1.24% | 4,878,612 |
| Nov 19, 2025 | 41.58 | 43.75 | 41.32 | 42.72 | 42.72 | 3.11% | 4,270,674 |
| Nov 18, 2025 | 41.04 | 42.54 | 40.43 | 41.43 | 41.43 | -0.36% | 3,535,678 |
| Nov 17, 2025 | 43.12 | 43.80 | 41.03 | 41.58 | 41.58 | -4.55% | 4,173,556 |
| Nov 14, 2025 | 45.09 | 46.01 | 43.47 | 43.56 | 43.56 | -4.75% | 3,378,769 |
| Nov 13, 2025 | 46.34 | 47.47 | 45.45 | 45.73 | 45.73 | -2.56% | 2,813,357 |
| Nov 12, 2025 | 46.12 | 47.09 | 45.47 | 46.93 | 46.93 | 1.76% | 3,171,163 |
| Nov 11, 2025 | 47.24 | 49.98 | 46.00 | 46.12 | 46.12 | -2.27% | 3,259,571 |
| Nov 10, 2025 | 47.28 | 49.00 | 46.63 | 47.19 | 47.19 | -0.63% | 4,771,404 |
| Nov 7, 2025 | 44.44 | 48.38 | 44.08 | 47.49 | 47.49 | 5.49% | 12,997,163 |
| Nov 6, 2025 | 47.00 | 48.00 | 44.48 | 45.02 | 45.02 | -6.85% | 7,744,546 |
| Nov 5, 2025 | 43.89 | 49.70 | 43.00 | 48.33 | 48.33 | 10.72% | 10,252,185 |
| Nov 4, 2025 | 42.19 | 44.54 | 41.00 | 43.65 | 43.65 | -0.82% | 11,057,876 |
| Nov 3, 2025 | 45.00 | 46.25 | 43.82 | 44.01 | 44.01 | -2.35% | 13,738,220 |
| Oct 31, 2025 | 48.88 | 49.36 | 44.80 | 45.07 | 45.07 | -7.53% | 14,246,114 |
| Oct 30, 2025 | 48.60 | 53.80 | 47.60 | 48.74 | 48.74 | -1.04% | 23,637,988 |
| Oct 29, 2025 | 49.39 | 50.63 | 48.28 | 49.25 | 49.25 | 2.60% | 7,736,579 |
| Oct 28, 2025 | 47.50 | 50.00 | 47.00 | 48.00 | 48.00 | 4.92% | 1,563,314 |
| Oct 27, 2025 | 47.91 | 48.01 | 45.28 | 45.75 | 45.75 | - | 383,275 |
| Oct 24, 2025 | 46.31 | 47.60 | 44.05 | 45.75 | 45.75 | -0.54% | 648,923 |
| Oct 23, 2025 | 49.16 | 49.16 | 45.65 | 46.00 | 46.00 | -2.95% | 141,732 |
| Oct 22, 2025 | 50.01 | 50.01 | 47.05 | 47.40 | 47.40 | -4.82% | 323,990 |
| Oct 21, 2025 | 50.05 | 51.12 | 49.51 | 49.80 | 49.80 | 2.89% | 202,708 |