MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEI — Solaris Energy Infrastructure, Inc.
NYSESolaris Energy Infrastructure, Inc.
$73.08
-3.38(-4.42%)
- O
- 75.04
- H
- 75.45
- L
- 70.17
- V
- 2.87M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$73.08
Period Return+255.27%
Period High$86.19
Period Low$19.77
Avg Daily Volume2.65M
Total Trading Days365
SEI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $75.04 | $75.45 | $70.17 | $73.08 | $-3.38 | -4.42% | 2,873,472 | $72.45 | $70.17 $75.45 |
| Oct 7, 2026 | $77.39 | $78.25 | $75.32 | $76.46 | $-3.24 | -4.07% | 2,071,593 | $76.26 | $75.32 $78.25 |
| Oct 6, 2026 | $75.80 | $80.28 | $75.80 | $79.70 | +$4.95 | +6.62% | 3,087,530 | $78.67 | $75.80 $80.28 |
| Oct 5, 2026 | $75.16 | $75.88 | $73.62 | $74.75 | $-0.18 | -0.24% | 1,814,925 | $75.03 | $73.62 $75.88 |
| Oct 2, 2026 | $72.19 | $75.46 | $72.19 | $74.93 | +$3.55 | +4.97% | 2,870,346 | $74.44 | $72.19 $75.46 |
| Oct 1, 2026 | $71.17 | $72.50 | $70.23 | $71.38 | +$0.20 | +0.28% | 1,719,422 | $71.49 | $70.23 $72.50 |
| Sep 30, 2026 | $68.02 | $72.04 | $67.32 | $71.18 | +$2.84 | +4.16% | 2,378,641 | $70.33 | $67.32 $72.04 |
| Sep 29, 2026 | $71.00 | $71.47 | $67.71 | $68.34 | $-0.81 | -1.17% | 2,262,996 | $68.93 | $67.71 $71.47 |
| Sep 28, 2026 | $71.36 | $72.17 | $67.53 | $69.15 | $-1.82 | -2.56% | 2,881,460 | $69.30 | $67.53 $72.17 |
| Sep 25, 2026 | $71.43 | $71.90 | $69.06 | $70.97 | +$0.87 | +1.24% | 1,505,590 | $70.64 | $69.06 $71.90 |
| Sep 24, 2026 | $67.73 | $70.84 | $66.00 | $70.10 | +$2.67 | +3.96% | 2,518,908 | $69.50 | $66.00 $70.84 |
| Sep 23, 2026 | $65.92 | $67.99 | $64.23 | $67.43 | +$1.76 | +2.68% | 1,828,146 | $67.17 | $64.23 $67.99 |
| Sep 22, 2026 | $67.94 | $68.17 | $64.86 | $65.67 | $-3.42 | -4.95% | 2,106,450 | $66.30 | $64.86 $68.17 |
| Sep 21, 2026 | $71.28 | $71.40 | $68.23 | $69.09 | $-0.57 | -0.82% | 2,507,632 | $69.47 | $68.23 $71.40 |
| Sep 18, 2026 | $69.00 | $70.34 | $68.21 | $69.66 | +$0.44 | +0.64% | 5,082,408 | $69.59 | $68.21 $70.34 |
| Sep 17, 2026 | $67.00 | $69.91 | $66.97 | $69.22 | +$4.62 | +7.15% | 3,303,760 | $68.69 | $66.97 $69.91 |
| Sep 16, 2026 | $63.22 | $67.09 | $62.50 | $64.60 | +$2.98 | +4.84% | 2,615,640 | $65.00 | $62.50 $67.09 |
| Sep 15, 2026 | $61.74 | $63.72 | $61.43 | $61.62 | +$0.51 | +0.83% | 2,395,217 | $62.46 | $61.43 $63.72 |
| Sep 14, 2026 | $62.89 | $64.29 | $60.59 | $61.11 | $-6.31 | -9.36% | 3,387,682 | $62.11 | $60.59 $64.29 |
| Sep 11, 2026 | $65.69 | $70.33 | $65.26 | $67.42 | +$3.27 | +5.10% | 3,108,504 | $68.23 | $65.26 $70.33 |
| Sep 10, 2026 | $65.57 | $67.70 | $63.80 | $64.15 | $-3.52 | -5.20% | 2,855,508 | $65.50 | $63.80 $67.70 |
| Sep 9, 2026 | $66.88 | $69.34 | $65.22 | $67.67 | +$3.71 | +5.80% | 5,145,305 | $67.04 | $65.22 $69.34 |
| Sep 8, 2026 | $61.85 | $65.26 | $60.30 | $63.96 | +$8.96 | +16.29% | 4,994,151 | $63.60 | $60.30 $65.26 |
| Sep 4, 2026 | $53.50 | $55.21 | $53.26 | $55.00 | +$1.83 | +3.44% | 1,527,670 | $54.70 | $53.26 $55.21 |
| Sep 3, 2026 | $52.23 | $53.41 | $50.79 | $53.17 | +$0.40 | +0.76% | 1,729,850 | $52.83 | $50.79 $53.41 |
| Sep 2, 2026 | $49.43 | $53.22 | $47.81 | $52.77 | +$3.13 | +6.31% | 3,141,290 | $51.37 | $47.81 $53.22 |
| Sep 1, 2026 | $49.50 | $50.45 | $48.25 | $49.64 | $-1.13 | -2.23% | 2,489,753 | $49.21 | $48.25 $50.45 |
| Aug 31, 2026 | $50.23 | $50.86 | $49.57 | $50.77 | +$0.88 | +1.76% | 1,729,965 | $50.48 | $49.57 $50.86 |
| Aug 28, 2026 | $52.14 | $53.41 | $49.70 | $49.89 | $-2.96 | -5.60% | 1,364,962 | $50.44 | $49.70 $53.41 |
| Aug 27, 2026 | $53.21 | $54.28 | $51.96 | $52.85 | +$1.04 | +2.01% | 1,271,055 | $53.04 | $51.96 $54.28 |