Solaris Energy Infrastruc... (SEI)
NYSE: SEI
· Real-Time Price · USD
39.67
1.47 (3.85%)
At close: Sep 26, 2025, 3:59 PM
39.68
0.03%
After-hours: Sep 26, 2025, 07:51 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.37 | 39.79 | 38.31 | 39.71 | 39.71 | 3.95% | 1,951,849 |
| Sep 25, 2025 | 36.13 | 39.34 | 35.40 | 38.20 | 38.20 | 2.14% | 3,838,149 |
| Sep 24, 2025 | 39.10 | 39.37 | 36.98 | 37.40 | 37.40 | -4.10% | 3,445,430 |
| Sep 23, 2025 | 40.60 | 43.46 | 38.50 | 39.00 | 39.00 | -2.35% | 6,697,800 |
| Sep 22, 2025 | 38.22 | 40.63 | 37.55 | 39.94 | 39.94 | 6.14% | 5,317,800 |
| Sep 19, 2025 | 36.85 | 38.06 | 36.22 | 37.63 | 37.63 | 3.86% | 5,761,300 |
| Sep 18, 2025 | 34.12 | 36.60 | 34.08 | 36.23 | 36.23 | 8.93% | 3,618,100 |
| Sep 17, 2025 | 32.77 | 34.20 | 31.91 | 33.26 | 33.26 | 3.39% | 3,762,782 |
| Sep 16, 2025 | 32.12 | 32.45 | 29.89 | 32.17 | 32.17 | -0.09% | 2,988,978 |
| Sep 15, 2025 | 32.00 | 33.84 | 31.39 | 32.20 | 32.08 | 3.64% | 3,361,370 |
| Sep 12, 2025 | 30.61 | 31.30 | 30.00 | 31.07 | 30.95 | 2.54% | 2,260,000 |
| Sep 11, 2025 | 29.07 | 31.87 | 28.43 | 30.30 | 30.19 | 3.17% | 3,747,137 |
| Sep 10, 2025 | 26.19 | 30.90 | 26.19 | 29.37 | 29.26 | 17.86% | 3,180,000 |
| Sep 9, 2025 | 26.07 | 26.66 | 24.57 | 24.92 | 24.83 | -3.97% | 2,256,241 |
| Sep 8, 2025 | 27.00 | 27.02 | 25.77 | 25.95 | 25.85 | -1.89% | 1,764,316 |
| Sep 5, 2025 | 26.55 | 26.63 | 25.63 | 26.45 | 26.35 | -0.15% | 1,802,500 |
| Sep 4, 2025 | 26.99 | 27.23 | 26.08 | 26.49 | 26.39 | -1.82% | 2,168,511 |
| Sep 3, 2025 | 29.86 | 30.04 | 26.81 | 26.98 | 26.88 | -9.68% | 2,921,200 |
| Sep 2, 2025 | 30.31 | 30.78 | 28.80 | 29.87 | 29.76 | -5.44% | 1,522,334 |
| Aug 29, 2025 | 31.88 | 32.02 | 30.74 | 31.59 | 31.47 | -0.41% | 1,657,700 |