Solaris Energy Infrastructure, Inc. (SEI)
NYSE: SEI · Real-Time Price · USD
22.52
+0.69 (3.16%)
At close: May 12, 2025, 4:00 PM
22.61
+0.09 (0.40%)
After-hours: May 12, 2025, 7:12 PM EDT
SEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.00 | 23.54 | 22.22 | 22.52 | 22.52 | 3.16% | 961,818 |
| May 9, 2025 | 22.88 | 23.00 | 21.28 | 21.83 | 21.83 | -3.32% | 1,545,601 |
| May 8, 2025 | 22.10 | 22.86 | 21.64 | 22.58 | 22.58 | 3.58% | 1,089,609 |
| May 7, 2025 | 22.17 | 22.43 | 21.55 | 21.80 | 21.80 | -2.07% | 1,400,571 |
| May 6, 2025 | 21.95 | 22.60 | 21.50 | 22.26 | 22.26 | -0.71% | 2,165,794 |
| May 5, 2025 | 23.02 | 23.50 | 22.12 | 22.42 | 22.42 | -4.11% | 930,544 |
| May 2, 2025 | 23.19 | 23.39 | 22.13 | 23.38 | 23.38 | 1.87% | 1,429,091 |
| May 1, 2025 | 21.53 | 23.68 | 21.31 | 22.95 | 22.95 | 8.56% | 4,977,985 |
| Apr 30, 2025 | 20.52 | 21.21 | 19.77 | 21.14 | 21.14 | -0.19% | 1,543,961 |
| Apr 29, 2025 | 24.15 | 24.15 | 21.00 | 21.18 | 21.18 | 2.97% | 2,883,290 |
| Apr 28, 2025 | 20.76 | 21.60 | 20.38 | 20.57 | 20.57 | -0.77% | 1,824,849 |
| Apr 25, 2025 | 20.10 | 20.73 | 19.05 | 20.73 | 20.73 | 3.03% | 794,285 |
| Apr 24, 2025 | 18.84 | 20.42 | 18.84 | 20.12 | 20.12 | 4.03% | 1,007,149 |
| Apr 23, 2025 | 19.48 | 20.67 | 18.95 | 19.34 | 19.34 | 3.70% | 1,410,996 |
| Apr 22, 2025 | 18.56 | 19.46 | 18.14 | 18.65 | 18.65 | 5.25% | 1,059,678 |
| Apr 21, 2025 | 18.67 | 18.67 | 17.02 | 17.72 | 17.72 | -6.98% | 1,439,060 |
| Apr 17, 2025 | 18.43 | 19.34 | 18.28 | 19.05 | 19.05 | 4.67% | 761,093 |
| Apr 16, 2025 | 17.40 | 18.66 | 17.40 | 18.20 | 18.20 | 3.23% | 853,603 |
| Apr 15, 2025 | 17.94 | 18.40 | 17.18 | 17.63 | 17.63 | 1.03% | 1,001,963 |
| Apr 14, 2025 | 18.12 | 19.16 | 17.09 | 17.45 | 17.45 | -0.06% | 1,315,594 |
| Apr 11, 2025 | 16.96 | 17.53 | 16.05 | 17.46 | 17.46 | 1.93% | 1,347,726 |
| Apr 10, 2025 | 18.57 | 18.61 | 16.38 | 17.13 | 17.13 | -11.97% | 1,880,258 |
| Apr 9, 2025 | 16.10 | 20.59 | 15.84 | 19.46 | 19.46 | 16.88% | 2,430,976 |
| Apr 8, 2025 | 17.88 | 18.22 | 16.21 | 16.65 | 16.65 | -1.71% | 1,752,291 |
| Apr 7, 2025 | 14.57 | 18.53 | 14.27 | 16.94 | 16.94 | 6.14% | 2,008,628 |
| Apr 4, 2025 | 16.68 | 17.21 | 14.72 | 15.96 | 15.96 | -13.21% | 2,916,250 |
| Apr 3, 2025 | 20.60 | 21.19 | 18.33 | 18.39 | 18.39 | -19.66% | 1,539,725 |
| Apr 2, 2025 | 20.71 | 22.99 | 20.44 | 22.89 | 22.89 | 8.07% | 919,620 |
| Apr 1, 2025 | 21.49 | 21.64 | 19.85 | 21.18 | 21.18 | -2.67% | 1,551,461 |
| Mar 31, 2025 | 22.01 | 22.94 | 21.35 | 21.76 | 21.76 | -4.81% | 1,988,425 |
| Mar 28, 2025 | 23.21 | 23.29 | 22.18 | 22.86 | 22.86 | -1.68% | 1,346,209 |
| Mar 27, 2025 | 23.21 | 23.63 | 22.70 | 23.25 | 23.25 | -0.51% | 1,085,098 |
| Mar 26, 2025 | 23.93 | 24.57 | 22.98 | 23.37 | 23.37 | -1.60% | 1,046,901 |
| Mar 25, 2025 | 23.45 | 24.11 | 23.35 | 23.75 | 23.75 | -0.59% | 813,552 |
| Mar 24, 2025 | 23.50 | 24.16 | 23.14 | 23.89 | 23.89 | 6.32% | 1,047,199 |
| Mar 21, 2025 | 22.17 | 23.22 | 22.03 | 22.47 | 22.47 | -0.31% | 1,948,066 |
| Mar 20, 2025 | 24.04 | 24.30 | 22.38 | 22.54 | 22.54 | -7.24% | 1,187,163 |
| Mar 19, 2025 | 22.96 | 24.84 | 22.39 | 24.30 | 24.30 | 5.79% | 2,001,855 |
| Mar 18, 2025 | 20.51 | 23.04 | 19.31 | 22.97 | 22.97 | 12.27% | 3,562,692 |
| Mar 17, 2025 | 24.59 | 24.80 | 19.90 | 20.46 | 20.46 | -16.86% | 6,025,812 |
| Mar 14, 2025 | 23.50 | 25.28 | 23.35 | 24.61 | 24.61 | 6.95% | 1,576,155 |
| Mar 13, 2025 | 25.09 | 25.22 | 21.97 | 23.01 | 23.01 | -8.84% | 2,173,143 |
| Mar 12, 2025 | 23.62 | 25.64 | 23.02 | 25.24 | 25.24 | 13.54% | 2,960,333 |
| Mar 11, 2025 | 21.47 | 22.90 | 21.05 | 22.23 | 22.23 | 3.98% | 2,493,594 |
| Mar 10, 2025 | 23.35 | 23.64 | 21.17 | 21.38 | 21.27 | -11.03% | 1,801,305 |
| Mar 7, 2025 | 24.50 | 25.13 | 22.43 | 24.03 | 23.90 | -1.76% | 2,913,795 |
| Mar 6, 2025 | 27.80 | 27.81 | 23.65 | 24.46 | 24.33 | -14.68% | 2,458,149 |
| Mar 5, 2025 | 28.38 | 28.83 | 27.17 | 28.67 | 28.52 | 0.39% | 1,083,168 |
| Mar 4, 2025 | 30.81 | 30.93 | 27.65 | 28.56 | 28.41 | -9.53% | 1,678,031 |
| Mar 3, 2025 | 34.80 | 36.14 | 31.12 | 31.57 | 31.40 | -7.55% | 1,254,926 |