Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
79.71
-1.66 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
80.00
+0.29 (0.36%)
Pre-market: Apr 29, 2026, 6:50 AM EDT
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.46 | 80.97 | 77.03 | 79.71 | 79.71 | -2.04% | 2,141,946 |
| Apr 27, 2026 | 82.13 | 83.47 | 79.50 | 81.37 | 81.37 | 0.09% | 1,442,208 |
| Apr 24, 2026 | 81.75 | 82.50 | 80.60 | 81.30 | 81.30 | 0.31% | 1,348,915 |
| Apr 23, 2026 | 81.85 | 82.97 | 80.18 | 81.05 | 81.05 | -0.36% | 1,766,250 |
| Apr 22, 2026 | 81.49 | 81.95 | 79.78 | 81.34 | 81.34 | 1.26% | 1,924,299 |
| Apr 21, 2026 | 82.50 | 84.00 | 78.16 | 80.33 | 80.33 | -1.31% | 2,320,275 |
| Apr 20, 2026 | 81.30 | 81.91 | 79.50 | 81.40 | 81.40 | 0.25% | 1,845,075 |
| Apr 17, 2026 | 81.02 | 82.00 | 78.83 | 81.20 | 81.20 | 1.55% | 2,659,731 |
| Apr 16, 2026 | 79.36 | 80.07 | 77.82 | 79.96 | 79.96 | 0.91% | 2,059,335 |
| Apr 15, 2026 | 79.80 | 81.26 | 78.56 | 79.24 | 79.24 | -1.22% | 1,786,321 |
| Apr 14, 2026 | 80.36 | 80.88 | 78.45 | 80.22 | 80.22 | -2.18% | 1,870,857 |
| Apr 13, 2026 | 81.72 | 82.34 | 81.30 | 82.01 | 82.01 | 0.06% | 1,262,270 |
| Apr 10, 2026 | 83.32 | 84.00 | 81.52 | 81.96 | 81.96 | -1.03% | 1,019,606 |
| Apr 9, 2026 | 83.26 | 83.96 | 81.60 | 82.81 | 82.81 | -0.65% | 1,778,852 |
| Apr 8, 2026 | 80.83 | 83.45 | 80.58 | 83.35 | 83.35 | 7.48% | 2,413,260 |
| Apr 7, 2026 | 77.80 | 79.28 | 76.82 | 77.55 | 77.55 | -0.62% | 1,073,993 |
| Apr 6, 2026 | 76.50 | 78.61 | 75.98 | 78.03 | 78.03 | 2.11% | 1,233,930 |
| Apr 2, 2026 | 75.40 | 79.85 | 74.95 | 76.42 | 76.42 | -1.42% | 1,656,480 |
| Apr 1, 2026 | 77.47 | 79.50 | 77.37 | 77.52 | 77.52 | 1.79% | 1,837,834 |
| Mar 31, 2026 | 72.74 | 76.67 | 72.60 | 76.16 | 76.16 | 5.19% | 2,023,947 |
| Mar 30, 2026 | 75.99 | 77.00 | 72.30 | 72.40 | 72.40 | -3.51% | 1,989,477 |
| Mar 27, 2026 | 73.78 | 75.60 | 73.30 | 75.03 | 75.03 | 0.81% | 1,722,584 |
| Mar 26, 2026 | 74.38 | 75.84 | 74.00 | 74.43 | 74.43 | -2.51% | 1,205,176 |
| Mar 25, 2026 | 73.47 | 76.47 | 73.45 | 76.35 | 76.35 | 5.88% | 1,673,994 |
| Mar 24, 2026 | 70.15 | 73.58 | 70.11 | 72.11 | 72.11 | 1.63% | 2,148,698 |
| Mar 23, 2026 | 69.46 | 72.02 | 69.00 | 70.95 | 70.95 | 5.82% | 2,571,788 |
| Mar 20, 2026 | 73.86 | 74.69 | 66.55 | 67.05 | 67.05 | -8.25% | 29,609,595 |
| Mar 19, 2026 | 71.91 | 73.43 | 70.12 | 73.08 | 73.08 | -1.79% | 1,788,608 |
| Mar 18, 2026 | 75.00 | 76.50 | 74.07 | 74.41 | 74.41 | -0.98% | 2,772,089 |
| Mar 17, 2026 | 73.78 | 75.67 | 71.82 | 75.15 | 75.15 | 2.57% | 1,488,249 |
| Mar 16, 2026 | 74.00 | 75.88 | 73.08 | 73.27 | 73.27 | 0.07% | 1,858,670 |
| Mar 13, 2026 | 72.28 | 74.21 | 71.24 | 73.22 | 73.22 | 1.58% | 2,394,409 |
| Mar 12, 2026 | 74.31 | 74.64 | 71.75 | 72.08 | 72.08 | -4.12% | 1,963,715 |
| Mar 11, 2026 | 75.51 | 75.55 | 72.61 | 75.18 | 75.18 | 0.31% | 1,608,026 |
| Mar 10, 2026 | 74.19 | 76.34 | 73.67 | 74.95 | 74.95 | 1.46% | 2,577,179 |
| Mar 9, 2026 | 70.36 | 73.93 | 69.00 | 73.87 | 73.87 | 2.36% | 3,540,782 |
| Mar 6, 2026 | 74.49 | 74.71 | 71.11 | 72.17 | 72.17 | -5.93% | 2,398,780 |
| Mar 5, 2026 | 74.25 | 78.81 | 74.23 | 76.72 | 76.72 | 2.14% | 3,598,945 |
| Mar 4, 2026 | 74.50 | 75.60 | 72.88 | 75.11 | 75.11 | 1.64% | 2,247,016 |
| Mar 3, 2026 | 75.00 | 75.44 | 72.25 | 73.90 | 73.90 | -6.31% | 2,575,752 |
| Mar 2, 2026 | 77.73 | 78.99 | 75.95 | 78.88 | 78.88 | 0.47% | 2,998,178 |
| Feb 27, 2026 | 76.12 | 78.59 | 74.13 | 78.51 | 78.51 | 0.24% | 3,219,584 |
| Feb 26, 2026 | 80.01 | 81.70 | 75.81 | 78.32 | 78.32 | -1.94% | 3,497,117 |
| Feb 25, 2026 | 80.83 | 80.99 | 76.77 | 79.87 | 79.87 | 0.99% | 2,921,919 |
| Feb 24, 2026 | 79.46 | 80.66 | 78.08 | 79.09 | 79.09 | 0.69% | 2,229,722 |
| Feb 23, 2026 | 80.00 | 80.89 | 77.69 | 78.55 | 78.48 | -1.87% | 2,410,070 |
| Feb 20, 2026 | 77.50 | 80.50 | 77.18 | 80.05 | 79.97 | 2.81% | 2,882,439 |
| Feb 19, 2026 | 80.84 | 80.90 | 77.45 | 77.86 | 77.79 | -3.78% | 2,485,443 |
| Feb 18, 2026 | 81.57 | 82.88 | 78.50 | 80.92 | 80.84 | 0.02% | 3,336,557 |
| Feb 17, 2026 | 78.06 | 83.31 | 77.60 | 80.90 | 80.82 | 3.43% | 4,671,737 |
| Feb 13, 2026 | 77.00 | 79.75 | 75.66 | 78.22 | 78.15 | 0.24% | 4,663,304 |
| Feb 12, 2026 | 78.66 | 84.44 | 77.44 | 78.03 | 77.96 | 4.11% | 9,358,890 |
| Feb 11, 2026 | 67.58 | 75.43 | 66.11 | 74.95 | 74.88 | 17.48% | 7,784,713 |
| Feb 10, 2026 | 64.70 | 65.33 | 63.52 | 63.80 | 63.74 | -1.33% | 2,583,074 |
| Feb 9, 2026 | 64.91 | 65.86 | 63.90 | 64.66 | 64.60 | -0.20% | 2,569,286 |
| Feb 6, 2026 | 63.42 | 65.19 | 63.04 | 64.79 | 64.73 | 2.16% | 2,237,457 |
| Feb 5, 2026 | 63.78 | 64.95 | 62.91 | 63.42 | 63.36 | -2.76% | 2,257,772 |
| Feb 4, 2026 | 66.41 | 67.74 | 63.54 | 65.22 | 65.16 | -1.57% | 2,950,144 |
| Feb 3, 2026 | 65.00 | 66.84 | 64.60 | 66.26 | 66.20 | 2.90% | 1,861,411 |
| Feb 2, 2026 | 61.45 | 64.51 | 61.19 | 64.39 | 64.33 | 4.24% | 1,844,993 |
| Jan 30, 2026 | 62.70 | 63.96 | 60.64 | 61.77 | 61.71 | -2.86% | 2,059,997 |
| Jan 29, 2026 | 65.99 | 66.05 | 62.71 | 63.59 | 63.53 | -3.02% | 2,216,334 |
| Jan 28, 2026 | 62.88 | 65.79 | 62.25 | 65.57 | 65.51 | 5.15% | 3,509,936 |
| Jan 27, 2026 | 62.00 | 62.84 | 61.61 | 62.36 | 62.30 | 1.41% | 2,225,366 |
| Jan 26, 2026 | 62.66 | 62.99 | 61.10 | 61.49 | 61.43 | -2.15% | 2,657,125 |
| Jan 23, 2026 | 62.68 | 63.75 | 61.70 | 62.84 | 62.78 | -0.13% | 2,706,949 |
| Jan 22, 2026 | 63.54 | 64.31 | 62.38 | 62.92 | 62.86 | -0.80% | 2,197,334 |
| Jan 21, 2026 | 61.66 | 63.77 | 61.22 | 63.43 | 63.37 | 3.04% | 2,148,065 |
| Jan 20, 2026 | 61.08 | 62.86 | 59.82 | 61.56 | 61.50 | 1.10% | 2,957,616 |
| Jan 16, 2026 | 61.20 | 61.60 | 59.60 | 60.89 | 60.83 | 0.63% | 3,140,785 |
| Jan 15, 2026 | 57.90 | 60.87 | 56.45 | 60.51 | 60.45 | 5.47% | 4,202,502 |
| Jan 14, 2026 | 55.00 | 58.10 | 54.63 | 57.37 | 57.32 | 4.29% | 4,474,647 |
| Jan 13, 2026 | 53.56 | 55.54 | 52.84 | 55.01 | 54.96 | 5.77% | 3,244,078 |
| Jan 12, 2026 | 53.09 | 53.50 | 51.55 | 52.01 | 51.96 | -1.92% | 2,013,932 |
| Jan 9, 2026 | 52.11 | 53.68 | 52.05 | 53.03 | 52.98 | 1.77% | 2,661,243 |
| Jan 8, 2026 | 51.80 | 54.25 | 51.72 | 52.11 | 52.06 | 0.25% | 3,404,662 |
| Jan 7, 2026 | 50.85 | 52.21 | 49.55 | 51.98 | 51.93 | 4.52% | 2,787,558 |
| Jan 6, 2026 | 49.06 | 49.99 | 48.75 | 49.73 | 49.68 | 0.81% | 2,259,603 |
| Jan 5, 2026 | 49.28 | 50.22 | 48.77 | 49.33 | 49.28 | 0.10% | 1,886,393 |
| Jan 2, 2026 | 48.51 | 49.31 | 48.23 | 49.28 | 49.23 | 1.44% | 1,426,279 |
| Dec 31, 2025 | 48.91 | 49.29 | 48.44 | 48.58 | 48.53 | -0.57% | 1,162,360 |
| Dec 30, 2025 | 49.11 | 49.54 | 48.84 | 48.86 | 48.81 | -0.87% | 947,629 |
| Dec 29, 2025 | 49.66 | 50.39 | 49.01 | 49.29 | 49.24 | -0.96% | 1,760,745 |
| Dec 26, 2025 | 49.89 | 50.37 | 49.51 | 49.77 | 49.72 | 0.32% | 784,950 |
| Dec 24, 2025 | 49.30 | 49.90 | 48.27 | 49.61 | 49.56 | 1.76% | 1,124,395 |
| Dec 23, 2025 | 49.92 | 50.05 | 48.72 | 48.75 | 48.70 | -2.77% | 1,812,287 |
| Dec 22, 2025 | 50.63 | 51.82 | 49.41 | 50.14 | 50.09 | -0.42% | 3,325,569 |
| Dec 19, 2025 | 48.58 | 50.70 | 48.08 | 50.35 | 50.30 | 3.64% | 37,846,268 |
| Dec 18, 2025 | 49.08 | 49.60 | 47.30 | 48.58 | 48.53 | -0.57% | 2,729,370 |
| Dec 17, 2025 | 47.83 | 49.75 | 47.83 | 48.86 | 48.81 | 1.86% | 2,731,871 |
| Dec 16, 2025 | 48.49 | 49.24 | 47.63 | 47.97 | 47.92 | -1.64% | 1,753,621 |
| Dec 15, 2025 | 49.59 | 50.27 | 48.62 | 48.77 | 48.72 | -2.44% | 2,119,459 |
| Dec 12, 2025 | 50.83 | 51.72 | 49.31 | 49.99 | 49.94 | -0.58% | 2,524,286 |
| Dec 11, 2025 | 49.23 | 50.59 | 48.96 | 50.28 | 50.23 | 2.46% | 2,841,967 |
| Dec 10, 2025 | 47.47 | 49.27 | 46.99 | 49.08 | 49.03 | 3.56% | 2,997,588 |
| Dec 9, 2025 | 46.32 | 48.29 | 45.73 | 47.39 | 47.34 | 1.50% | 2,805,934 |
| Dec 8, 2025 | 47.17 | 48.40 | 46.54 | 46.69 | 46.65 | -0.93% | 2,058,238 |
| Dec 5, 2025 | 46.63 | 47.95 | 46.59 | 47.13 | 47.09 | 0.36% | 2,207,013 |
| Dec 4, 2025 | 47.32 | 47.88 | 46.35 | 46.96 | 46.92 | -1.28% | 2,499,688 |
| Dec 3, 2025 | 46.51 | 47.78 | 46.42 | 47.57 | 47.52 | 1.97% | 2,727,941 |