Solaris Energy Infrastructure, Inc. Class A Common Stock (SEI)

Last Price45.97

Change-0.13 (-0.28%)

NYSE · Last Trade: Jan 1st, 7:33 AM EST

Historical Prices For Solaris Energy Infrastructure, Inc. Class A Common Stock (SEI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	46.01	47.05	45.61	45.97	1,953,416	45.97
12/30/2025	45.07	48.27	44.72	46.10	2,567,928	46.10
12/29/2025	44.56	45.56	44.27	44.58	1,254,608	44.58
12/26/2025	44.95	45.82	44.15	44.65	958,496	44.65
12/24/2025	44.66	45.30	44.16	45.07	731,672	45.07
12/23/2025	44.85	45.95	44.44	44.89	1,153,596	44.89
12/22/2025	46.08	47.07	44.85	45.44	1,769,461	45.44
12/19/2025	44.60	46.25	44.53	44.96	4,066,390	44.96
12/18/2025	42.01	44.94	42.01	43.06	3,042,999	43.06
12/17/2025	44.25	45.79	40.38	40.64	3,515,603	40.64
12/16/2025	42.81	44.21	41.13	43.61	3,484,880	43.61
12/15/2025	46.07	46.07	43.55	43.56	4,754,563	43.56
12/12/2025	53.79	54.16	44.05	46.07	6,125,781	46.07
12/11/2025	53.95	54.37	50.75	54.08	2,449,208	54.08
12/10/2025	53.50	54.88	50.14	54.64	2,940,321	54.64
12/09/2025	53.27	55.22	52.79	53.69	3,438,385	53.69
12/08/2025	56.07	56.07	53.14	53.50	1,815,781	53.50
12/05/2025	55.45	55.83	54.10	55.36	1,992,977	55.24
12/04/2025	52.71	56.51	52.65	55.14	3,636,648	55.02
12/03/2025	50.77	53.37	49.80	53.25	2,319,042	53.13
12/02/2025	52.00	53.49	49.10	50.46	4,188,306	50.35
12/01/2025	46.68	50.25	46.16	48.81	2,243,712	48.70
11/28/2025	46.16	48.60	45.95	47.89	1,124,341	47.79
11/26/2025	46.87	47.83	46.11	46.63	1,798,114	46.53
11/25/2025	45.14	46.88	43.73	46.70	2,026,761	46.60
11/24/2025	42.71	46.55	42.45	45.88	2,945,404	45.78
11/21/2025	40.46	42.89	38.50	42.83	3,890,406	42.74
11/20/2025	46.80	48.83	41.02	41.23	4,916,588	41.14
11/19/2025	44.29	45.87	42.70	44.50	3,036,447	44.40
11/18/2025	44.68	45.09	41.93	43.27	4,895,426	43.18
11/17/2025	45.10	47.05	44.33	45.73	3,032,842	45.63
11/14/2025	42.97	46.88	41.14	45.21	4,545,074	45.11
11/13/2025	47.35	47.41	42.49	44.94	5,684,215	44.84
11/12/2025	50.45	51.14	46.88	47.29	3,477,441	47.19
11/11/2025	49.39	50.18	46.13	50.15	3,869,673	50.04
11/10/2025	51.50	51.90	48.50	50.36	6,657,975	50.25
11/07/2025	52.25	52.29	46.36	50.71	9,455,368	50.60
11/06/2025	52.92	56.00	51.89	53.48	2,681,546	53.36
11/05/2025	52.00	54.64	49.92	53.46	5,204,020	53.34
11/04/2025	49.02	55.47	47.12	53.71	5,640,433	53.59
11/03/2025	55.05	56.76	53.79	53.97	4,490,225	53.85
10/31/2025	53.78	54.70	51.84	53.23	3,189,074	53.11
10/30/2025	50.70	54.68	50.12	53.11	2,457,604	52.99
10/29/2025	51.00	53.59	50.59	52.00	4,038,878	51.89
10/28/2025	48.10	50.46	47.52	49.57	1,721,236	49.46
10/27/2025	51.94	52.61	47.84	48.15	2,822,821	48.05
10/24/2025	48.63	51.47	48.48	50.92	3,188,297	50.81
10/23/2025	47.16	48.58	45.74	47.70	2,165,988	47.60
10/22/2025	48.99	49.52	43.91	46.39	3,346,170	46.29
10/21/2025	50.95	51.15	47.82	49.01	2,740,106	48.90
10/20/2025	52.25	53.93	50.66	51.16	2,807,563	51.05
10/17/2025	53.50	53.64	49.38	51.37	4,194,009	51.26
10/16/2025	55.36	56.14	52.55	54.16	3,713,839	54.04
10/15/2025	55.15	55.70	53.14	54.90	4,276,871	54.78
10/14/2025	50.22	53.83	49.36	52.75	3,351,201	52.64
10/13/2025	48.70	52.26	47.71	51.92	4,842,447	51.81
10/10/2025	47.74	50.78	44.66	44.98	4,373,441	44.88
10/09/2025	48.35	49.02	46.89	47.69	3,068,391	47.59
10/08/2025	44.50	48.41	44.30	48.21	5,665,712	48.11
10/07/2025	44.25	45.75	41.35	44.05	13,104,519	43.95
10/06/2025	46.18	47.89	44.60	46.75	1,692,969	46.65
10/03/2025	45.55	46.24	43.95	44.64	2,509,138	44.54
10/02/2025	43.33	47.26	43.33	45.41	4,695,066	45.31
10/01/2025	39.50	43.15	39.09	42.32	3,295,753	42.23