NYSE:SEI Stock Quote

Last Price21.18

Change-0.58 (-2.67%)

Solaris Energy Infrastructure, Inc. Class A Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	21.49	21.64	19.85	21.18	1,551,458	21.18
3/31/2025	22.01	22.94	21.35	21.76	1,988,425	21.76
3/28/2025	23.21	23.29	22.18	22.86	1,346,209	22.86
3/27/2025	23.21	23.63	22.70	23.25	1,085,098	23.25
3/26/2025	23.93	24.57	22.98	23.37	1,046,901	23.37
3/25/2025	23.45	24.11	23.35	23.75	813,552	23.75
3/24/2025	23.50	24.16	23.14	23.89	1,047,199	23.89
3/21/2025	22.17	23.22	22.03	22.47	1,948,066	22.47
3/20/2025	24.04	24.30	22.38	22.54	1,187,163	22.54
3/19/2025	22.96	24.84	22.39	24.30	2,001,855	24.30
3/18/2025	20.51	23.04	19.31	22.97	3,562,683	22.97
3/17/2025	24.59	24.80	19.90	20.46	6,024,726	20.46
3/14/2025	23.50	25.28	23.35	24.61	1,576,155	24.61
3/13/2025	25.09	25.22	21.97	23.01	2,173,138	23.01
3/12/2025	23.62	25.64	23.02	25.24	2,960,328	25.24
3/11/2025	21.47	22.90	21.05	22.23	2,493,590	22.23
3/10/2025	23.35	23.64	21.17	21.38	1,822,996	21.26
3/07/2025	24.50	25.13	22.43	24.03	2,913,795	23.90
3/06/2025	27.80	27.81	23.64	24.46	2,458,140	24.32
3/05/2025	28.38	28.83	27.17	28.67	1,083,161	28.51
3/04/2025	30.81	30.93	27.65	28.56	1,678,026	28.40
3/03/2025	34.80	36.14	31.12	31.57	1,254,926	31.39
2/28/2025	32.09	34.37	31.29	34.15	1,449,746	33.96
2/27/2025	33.82	34.40	32.30	32.50	809,992	32.32
2/26/2025	32.75	34.52	32.16	32.93	940,604	32.75
2/25/2025	34.00	34.56	30.41	32.45	1,879,796	32.27
2/24/2025	36.88	37.36	30.60	33.81	2,488,199	33.62
2/21/2025	35.00	39.02	34.05	35.96	3,603,067	35.76
2/20/2025	30.00	30.03	28.80	29.34	924,183	29.18
2/19/2025	30.26	30.78	29.68	30.02	606,401	29.85
2/18/2025	28.50	30.65	28.45	30.28	1,000,305	30.11
2/14/2025	27.40	28.40	27.18	28.16	496,888	28.00
2/13/2025	26.99	28.09	26.91	27.27	433,725	27.12
2/12/2025	26.96	27.91	26.61	27.15	592,058	27.00
2/11/2025	27.18	27.89	27.00	27.54	461,184	27.39
2/10/2025	26.67	28.27	25.97	27.46	826,861	27.31
2/07/2025	27.10	27.63	25.67	25.95	755,799	25.80
2/06/2025	28.19	28.22	25.76	26.55	859,553	26.40
2/05/2025	27.13	27.97	26.57	27.97	496,033	27.81
2/04/2025	26.51	27.57	26.39	26.71	711,395	26.56
2/03/2025	26.57	27.70	26.09	27.07	576,166	26.92
1/31/2025	28.90	29.19	26.85	27.29	1,078,732	27.14
1/30/2025	26.62	29.27	26.59	28.48	1,322,705	28.32
1/29/2025	24.40	26.25	24.15	26.05	1,479,710	25.90
1/28/2025	24.95	25.21	23.03	24.00	1,792,909	23.87
1/27/2025	29.05	29.90	24.14	24.35	3,494,273	24.21
1/24/2025	33.99	36.52	33.99	34.98	1,965,969	34.78
1/23/2025	34.36	34.87	32.79	33.62	943,511	33.43
1/22/2025	31.88	35.61	31.88	34.56	1,665,877	34.37
1/21/2025	31.61	31.68	29.53	31.49	625,151	31.31
1/17/2025	31.37	32.97	31.01	31.32	690,675	31.14
1/16/2025	31.90	31.91	30.46	31.15	664,335	30.98
1/15/2025	29.94	31.98	29.30	31.86	978,170	31.68
1/14/2025	29.22	30.20	28.70	29.29	462,499	29.13
1/13/2025	28.60	29.34	28.12	28.87	508,795	28.71
1/10/2025	29.63	30.28	28.53	28.64	557,557	28.48
1/08/2025	28.91	29.42	28.00	29.09	474,666	28.93
1/07/2025	31.34	31.34	28.64	29.29	636,411	29.13
1/06/2025	29.76	32.09	29.27	31.28	1,059,889	31.10
1/03/2025	29.80	30.37	28.83	29.62	524,951	29.45
1/02/2025	28.89	29.58	27.64	29.45	624,862	29.28