Solstice Advanced Materials, Inc. (SOLS)
NASDAQ: SOLS · Real-Time Price · USD
82.69
-4.22 (-4.86%)
At close: Jun 26, 2026, 4:00 PM EDT
82.00
-0.69 (-0.83%)
After-hours: Jun 26, 2026, 7:55 PM EDT
SOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.60 | 85.62 | 81.48 | 82.69 | 82.69 | -4.86% | 7,373,876 |
| Jun 25, 2026 | 87.96 | 89.17 | 86.45 | 86.91 | 86.91 | 0.29% | 1,216,593 |
| Jun 24, 2026 | 84.71 | 88.09 | 83.29 | 86.66 | 86.66 | 2.35% | 1,314,661 |
| Jun 23, 2026 | 82.73 | 86.40 | 82.40 | 84.67 | 84.67 | -2.62% | 1,325,935 |
| Jun 22, 2026 | 85.79 | 87.89 | 85.17 | 86.95 | 86.95 | 1.61% | 924,556 |
| Jun 18, 2026 | 86.29 | 87.32 | 83.81 | 85.57 | 85.57 | 0.51% | 2,755,565 |
| Jun 17, 2026 | 84.04 | 86.61 | 84.04 | 85.14 | 85.14 | 1.89% | 1,532,262 |
| Jun 16, 2026 | 87.14 | 88.46 | 83.11 | 83.56 | 83.56 | -3.58% | 1,060,448 |
| Jun 15, 2026 | 85.08 | 87.25 | 84.01 | 86.66 | 86.66 | 4.33% | 1,280,115 |
| Jun 12, 2026 | 81.30 | 83.92 | 81.18 | 83.06 | 83.06 | 2.33% | 1,401,316 |
| Jun 11, 2026 | 77.62 | 81.28 | 77.61 | 81.17 | 81.17 | 4.48% | 1,518,199 |
| Jun 10, 2026 | 79.55 | 80.83 | 77.51 | 77.69 | 77.69 | -3.23% | 1,364,432 |
| Jun 9, 2026 | 82.49 | 82.60 | 76.99 | 80.28 | 80.28 | -0.22% | 2,577,922 |
| Jun 8, 2026 | 82.06 | 82.71 | 79.54 | 80.46 | 80.46 | -0.69% | 1,812,377 |
| Jun 5, 2026 | 84.56 | 85.62 | 80.20 | 81.02 | 81.02 | -3.70% | 2,150,368 |
| Jun 4, 2026 | 85.09 | 85.77 | 84.00 | 84.13 | 84.13 | -2.85% | 1,195,247 |
| Jun 3, 2026 | 87.05 | 89.72 | 86.47 | 86.60 | 86.60 | -0.90% | 1,341,046 |
| Jun 2, 2026 | 84.37 | 89.00 | 84.37 | 87.39 | 87.39 | 4.31% | 1,419,781 |
| Jun 1, 2026 | 84.53 | 85.14 | 82.59 | 83.78 | 83.78 | -0.53% | 1,484,450 |
| May 29, 2026 | 83.94 | 86.41 | 82.59 | 84.23 | 84.23 | -0.40% | 1,895,833 |
| May 28, 2026 | 85.55 | 86.02 | 84.06 | 84.57 | 84.57 | -1.78% | 1,783,734 |
| May 27, 2026 | 84.76 | 86.43 | 83.15 | 86.10 | 86.10 | 1.82% | 1,474,174 |
| May 26, 2026 | 83.21 | 84.86 | 81.31 | 84.64 | 84.57 | 3.52% | 1,806,536 |
| May 22, 2026 | 79.95 | 82.87 | 78.69 | 81.76 | 81.69 | 3.00% | 1,878,003 |
| May 21, 2026 | 80.94 | 82.64 | 78.50 | 79.38 | 79.31 | -6.04% | 2,859,677 |
| May 20, 2026 | 80.94 | 84.55 | 80.71 | 84.48 | 84.41 | 5.77% | 1,366,569 |
| May 19, 2026 | 80.34 | 81.30 | 78.31 | 79.87 | 79.80 | -2.68% | 1,529,458 |
| May 18, 2026 | 85.07 | 85.20 | 80.41 | 82.07 | 82.00 | -3.57% | 2,293,093 |
| May 15, 2026 | 83.99 | 85.97 | 83.04 | 85.11 | 85.03 | -1.96% | 2,003,270 |
| May 14, 2026 | 86.57 | 88.39 | 84.50 | 86.81 | 86.73 | -1.99% | 2,069,188 |
| May 13, 2026 | 90.75 | 90.80 | 86.51 | 88.57 | 88.49 | 1.43% | 3,440,156 |
| May 12, 2026 | 85.00 | 87.41 | 83.35 | 87.32 | 87.24 | 2.22% | 2,651,762 |
| May 11, 2026 | 79.42 | 86.79 | 78.72 | 85.42 | 85.34 | 9.16% | 4,010,203 |
| May 8, 2026 | 79.01 | 79.35 | 76.66 | 78.25 | 78.18 | 0.63% | 2,073,925 |
| May 7, 2026 | 83.24 | 83.98 | 77.47 | 77.76 | 77.69 | -5.18% | 2,444,861 |
| May 6, 2026 | 78.62 | 82.46 | 76.45 | 82.01 | 81.94 | -1.85% | 5,785,244 |
| May 5, 2026 | 83.00 | 84.99 | 82.62 | 83.56 | 83.49 | 3.07% | 2,882,767 |
| May 4, 2026 | 80.78 | 81.63 | 79.43 | 81.07 | 81.00 | 0.60% | 1,273,246 |
| May 1, 2026 | 81.78 | 82.89 | 80.26 | 80.59 | 80.52 | -1.66% | 1,328,363 |
| Apr 30, 2026 | 78.04 | 82.31 | 78.00 | 81.95 | 81.88 | 6.48% | 1,547,218 |
| Apr 29, 2026 | 79.53 | 80.00 | 76.03 | 76.96 | 76.89 | -3.45% | 1,523,884 |
| Apr 28, 2026 | 80.46 | 80.97 | 77.03 | 79.71 | 79.64 | -2.04% | 2,147,430 |
| Apr 27, 2026 | 82.13 | 83.47 | 79.50 | 81.37 | 81.30 | 0.09% | 1,443,142 |
| Apr 24, 2026 | 81.75 | 82.50 | 80.60 | 81.30 | 81.23 | 0.31% | 1,349,385 |
| Apr 23, 2026 | 81.85 | 82.97 | 80.18 | 81.05 | 80.98 | -0.36% | 1,773,389 |
| Apr 22, 2026 | 81.49 | 81.95 | 79.78 | 81.34 | 81.27 | 1.26% | 1,948,365 |
| Apr 21, 2026 | 82.50 | 84.00 | 78.16 | 80.33 | 80.26 | -1.31% | 2,326,544 |
| Apr 20, 2026 | 81.30 | 81.91 | 79.50 | 81.40 | 81.33 | 0.25% | 1,858,459 |
| Apr 17, 2026 | 81.02 | 82.00 | 78.83 | 81.20 | 81.13 | 1.55% | 2,660,634 |
| Apr 16, 2026 | 79.36 | 80.07 | 77.82 | 79.96 | 79.89 | 0.91% | 2,128,843 |
| Apr 15, 2026 | 79.80 | 81.26 | 78.56 | 79.24 | 79.17 | -1.22% | 1,787,423 |
| Apr 14, 2026 | 80.36 | 80.88 | 78.45 | 80.22 | 80.15 | -2.18% | 1,872,747 |
| Apr 13, 2026 | 81.72 | 82.34 | 81.30 | 82.01 | 81.94 | 0.06% | 1,270,840 |
| Apr 10, 2026 | 83.32 | 84.00 | 81.52 | 81.96 | 81.89 | -1.03% | 1,020,911 |
| Apr 9, 2026 | 83.26 | 83.96 | 81.60 | 82.81 | 82.74 | -0.65% | 1,779,326 |
| Apr 8, 2026 | 80.83 | 83.45 | 80.58 | 83.35 | 83.28 | 7.48% | 2,446,333 |
| Apr 7, 2026 | 77.80 | 79.28 | 76.82 | 77.55 | 77.48 | -0.62% | 1,080,563 |
| Apr 6, 2026 | 76.50 | 78.61 | 75.98 | 78.03 | 77.96 | 2.11% | 1,233,930 |
| Apr 2, 2026 | 75.40 | 79.85 | 74.95 | 76.42 | 76.35 | -1.42% | 1,656,480 |
| Apr 1, 2026 | 77.47 | 79.50 | 77.37 | 77.52 | 77.45 | 1.79% | 1,837,834 |
| Mar 31, 2026 | 72.74 | 76.67 | 72.60 | 76.16 | 76.09 | 5.19% | 2,023,947 |
| Mar 30, 2026 | 75.99 | 77.00 | 72.30 | 72.40 | 72.34 | -3.51% | 1,989,477 |
| Mar 27, 2026 | 73.78 | 75.60 | 73.30 | 75.03 | 74.96 | 0.81% | 1,722,584 |
| Mar 26, 2026 | 74.38 | 75.84 | 74.00 | 74.43 | 74.36 | -2.51% | 1,205,176 |
| Mar 25, 2026 | 73.47 | 76.47 | 73.45 | 76.35 | 76.28 | 5.88% | 1,673,994 |
| Mar 24, 2026 | 70.15 | 73.58 | 70.11 | 72.11 | 72.05 | 1.63% | 2,148,698 |
| Mar 23, 2026 | 69.46 | 72.02 | 69.00 | 70.95 | 70.89 | 5.82% | 2,571,788 |
| Mar 20, 2026 | 73.86 | 74.69 | 66.55 | 67.05 | 66.99 | -8.25% | 29,609,595 |
| Mar 19, 2026 | 71.91 | 73.43 | 70.12 | 73.08 | 73.02 | -1.79% | 1,788,608 |
| Mar 18, 2026 | 75.00 | 76.50 | 74.07 | 74.41 | 74.34 | -0.98% | 2,772,089 |
| Mar 17, 2026 | 73.78 | 75.67 | 71.82 | 75.15 | 75.08 | 2.57% | 1,488,249 |
| Mar 16, 2026 | 74.00 | 75.88 | 73.08 | 73.27 | 73.21 | 0.07% | 1,858,670 |
| Mar 13, 2026 | 72.28 | 74.21 | 71.24 | 73.22 | 73.16 | 1.58% | 2,394,409 |
| Mar 12, 2026 | 74.31 | 74.64 | 71.75 | 72.08 | 72.02 | -4.12% | 1,963,715 |
| Mar 11, 2026 | 75.51 | 75.55 | 72.61 | 75.18 | 75.11 | 0.31% | 1,608,026 |
| Mar 10, 2026 | 74.19 | 76.34 | 73.67 | 74.95 | 74.88 | 1.46% | 2,577,179 |
| Mar 9, 2026 | 70.36 | 73.93 | 69.00 | 73.87 | 73.80 | 2.36% | 3,540,782 |
| Mar 6, 2026 | 74.49 | 74.71 | 71.11 | 72.17 | 72.11 | -5.93% | 2,398,780 |
| Mar 5, 2026 | 74.25 | 78.81 | 74.23 | 76.72 | 76.65 | 2.14% | 3,598,945 |
| Mar 4, 2026 | 74.50 | 75.60 | 72.88 | 75.11 | 75.04 | 1.64% | 2,247,016 |
| Mar 3, 2026 | 75.00 | 75.44 | 72.25 | 73.90 | 73.83 | -6.31% | 2,575,752 |
| Mar 2, 2026 | 77.73 | 78.99 | 75.95 | 78.88 | 78.81 | 0.47% | 2,998,178 |
| Feb 27, 2026 | 76.12 | 78.59 | 74.13 | 78.51 | 78.44 | 0.24% | 3,219,584 |
| Feb 26, 2026 | 80.01 | 81.70 | 75.81 | 78.32 | 78.25 | -1.94% | 3,497,117 |
| Feb 25, 2026 | 80.83 | 80.99 | 76.77 | 79.87 | 79.80 | 0.99% | 2,921,919 |
| Feb 24, 2026 | 79.46 | 80.66 | 78.08 | 79.09 | 79.02 | 0.78% | 2,229,722 |
| Feb 23, 2026 | 80.00 | 80.89 | 77.69 | 78.55 | 78.41 | -1.87% | 2,410,070 |
| Feb 20, 2026 | 77.50 | 80.50 | 77.18 | 80.05 | 79.90 | 2.81% | 2,882,439 |
| Feb 19, 2026 | 80.84 | 80.90 | 77.45 | 77.86 | 77.72 | -3.78% | 2,485,443 |
| Feb 18, 2026 | 81.57 | 82.88 | 78.50 | 80.92 | 80.77 | 0.02% | 3,336,557 |
| Feb 17, 2026 | 78.06 | 83.31 | 77.60 | 80.90 | 80.75 | 3.43% | 4,671,737 |
| Feb 13, 2026 | 77.00 | 79.75 | 75.66 | 78.22 | 78.08 | 0.24% | 4,663,304 |
| Feb 12, 2026 | 78.66 | 84.44 | 77.44 | 78.03 | 77.89 | 4.11% | 9,358,890 |
| Feb 11, 2026 | 67.58 | 75.43 | 66.11 | 74.95 | 74.81 | 17.48% | 7,784,713 |
| Feb 10, 2026 | 64.70 | 65.33 | 63.52 | 63.80 | 63.68 | -1.33% | 2,583,074 |
| Feb 9, 2026 | 64.91 | 65.86 | 63.90 | 64.66 | 64.54 | -0.20% | 2,569,286 |
| Feb 6, 2026 | 63.42 | 65.19 | 63.04 | 64.79 | 64.67 | 2.16% | 2,237,457 |
| Feb 5, 2026 | 63.78 | 64.95 | 62.91 | 63.42 | 63.30 | -2.76% | 2,257,772 |
| Feb 4, 2026 | 66.41 | 67.74 | 63.54 | 65.22 | 65.10 | -1.57% | 2,950,144 |
| Feb 3, 2026 | 65.00 | 66.84 | 64.60 | 66.26 | 66.14 | 2.90% | 1,861,411 |