NYSE:SEI | Historical Stock Price | Solaris Energy Infrastructure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.85$9.16$17.30$32.65$61.62$116.322017-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.00$14.52601,000——
2019-12-30$14.45$14.99279,000——
2019-12-27$14.28$14.81249,000——
2019-12-26$14.59$15.13200,200——
2019-12-24$14.59$15.13150,800——
2019-12-23$14.60$15.14252,200——
2019-12-20$14.25$14.78823,500——
2019-12-19$14.47$15.01415,000——
2019-12-18$14.19$14.72740,400——
2019-12-17$13.98$14.50665,500——
2019-12-16$13.41$13.91385,300——
2019-12-13$13.15$13.64638,100——
2019-12-12$13.13$13.51629,700——
2019-12-11$12.54$12.90334,900——
2019-12-10$12.42$12.78401,700——
2019-12-09$11.94$12.28251,700——
2019-12-06$12.07$12.42961,900——
2019-12-05$11.74$12.08424,500——
2019-12-04$11.57$11.90661,700——
2019-12-03$10.51$10.81496,100——
2019-12-02$10.76$11.07239,900——
2019-11-29$10.73$11.04160,800——
2019-11-27$11.17$11.49265,800——
2019-11-26$10.94$11.25353,500——
2019-11-25$10.92$11.23591,600——
2019-11-22$10.64$10.95284,400——
2019-11-21$10.65$10.96410,600——
2019-11-20$10.77$11.08795,000——
2019-11-19$10.71$11.02218,200——
2019-11-18$10.97$11.29388,700——
2019-11-15$11.15$11.47425,200——
2019-11-14$11.19$11.51364,900——
2019-11-13$11.23$11.55305,800——
2019-11-12$11.70$12.04424,900——
2019-11-11$11.58$11.91235,600——
2019-11-08$11.54$11.87247,900——
2019-11-07$11.61$11.94710,600——
2019-11-06$11.41$11.74537,900——
2019-11-05$11.68$12.02731,600——
2019-11-04$11.61$11.94689,300——
2019-11-01$11.05$11.371,079,000——
2019-10-31$10.64$10.951,230,300——
2019-10-30$10.90$11.21644,200——
2019-10-29$11.45$11.78417,000——
2019-10-28$11.72$12.06240,700——
2019-10-25$11.79$12.13375,300——
2019-10-24$11.42$11.75213,200——
2019-10-23$11.38$11.71211,200——
2019-10-22$11.28$11.60278,000——
2019-10-21$11.24$11.56251,400——
2019-10-18$11.01$11.33421,300——
2019-10-17$11.27$11.59580,800——
2019-10-16$11.20$11.52597,100——
2019-10-15$11.63$11.96276,000——
2019-10-14$11.83$12.17214,300——
2019-10-11$12.08$12.43398,600——
2019-10-10$11.85$12.19461,300——
2019-10-09$11.81$12.15769,600——
2019-10-08$12.09$12.44315,400——
2019-10-07$12.31$12.66590,200——
2019-10-04$12.05$12.40608,700——
2019-10-03$12.50$12.86341,100——
2019-10-02$12.82$13.19557,200——
2019-10-01$13.25$13.63413,600——
2019-09-30$13.42$13.81292,300——
2019-09-27$13.52$13.91302,400——
2019-09-26$13.55$13.94189,700——
2019-09-25$13.69$14.08167,800——
2019-09-24$13.58$13.97506,100——
2019-09-23$14.07$14.47260,100——
2019-09-20$13.60$13.99420,900——
2019-09-19$13.18$13.56388,200——
2019-09-18$13.13$13.51597,200——
2019-09-17$13.65$13.94413,100——
2019-09-16$14.78$15.09750,800——
2019-09-13$13.89$14.18379,900——
2019-09-12$13.65$13.94401,700——
2019-09-11$13.92$14.22365,900——
2019-09-10$13.90$14.19704,600——
2019-09-09$13.70$13.99303,200——
2019-09-06$13.47$13.76291,700——
2019-09-05$13.48$13.77583,800——
2019-09-04$13.68$13.97495,000——
2019-09-03$13.28$13.56386,100——
2019-08-30$13.75$14.04320,500——
2019-08-29$14.19$14.49618,600——
2019-08-28$13.64$13.93320,100——
2019-08-27$12.84$13.11338,600——
2019-08-26$13.31$13.59453,000——
2019-08-23$13.33$13.61355,800——
2019-08-22$13.75$14.04244,700——
2019-08-21$13.81$14.10316,000——
2019-08-20$13.82$14.11337,900——
2019-08-19$13.91$14.20433,200——
2019-08-16$13.85$14.14697,500——
2019-08-15$13.14$13.42394,000——
2019-08-14$13.19$13.47410,600——
2019-08-13$13.91$14.20384,400——
2019-08-12$13.94$14.24205,600——
2019-08-09$13.86$14.15388,000——
2019-08-08$13.81$14.10307,900——
2019-08-07$13.49$13.78301,300——
2019-08-06$13.44$13.73497,700——
2019-08-05$13.29$13.57366,600——
2019-08-02$13.66$13.95480,000——
2019-08-01$13.33$13.61564,500——
2019-07-31$14.31$14.611,305,900——
2019-07-30$14.01$14.31541,800——
2019-07-29$13.01$13.29469,100——
2019-07-26$13.50$13.79360,000——
2019-07-25$13.36$13.64378,800——
2019-07-24$13.77$14.06375,200——
2019-07-23$13.50$13.79406,300——
2019-07-22$13.66$13.95447,400——
2019-07-19$13.09$13.37444,200——
2019-07-18$13.12$13.40639,400——
2019-07-17$12.92$13.19655,800——
2019-07-16$13.42$13.70454,900——
2019-07-15$13.62$13.91536,200——
2019-07-12$14.33$14.63521,400——
2019-07-11$14.05$14.35317,200——
2019-07-10$14.07$14.37497,100——
2019-07-09$13.77$14.06325,300——
2019-07-08$13.75$14.04305,500——
2019-07-05$13.78$14.07556,100——
2019-07-03$13.81$14.10364,100——
2019-07-02$14.14$14.44788,500——
2019-07-01$14.82$15.13432,500——
2019-06-28$14.98$15.301,101,900——
2019-06-27$14.99$15.31450,900——
2019-06-26$15.42$15.75427,100——
2019-06-25$15.12$15.44493,700——
2019-06-24$14.88$15.20579,600——
2019-06-21$15.55$15.88615,000——
2019-06-20$15.81$16.15948,700——
2019-06-19$15.38$15.71309,000——
2019-06-18$15.62$15.95413,700——
2019-06-17$15.45$15.78372,200——
2019-06-14$15.00$15.32324,100——
2019-06-13$15.15$15.47475,900——
2019-06-12$15.07$15.29326,900——
2019-06-11$15.62$15.85402,300——
2019-06-10$15.70$15.93425,700——
2019-06-07$15.33$15.55699,300——
2019-06-06$14.64$14.85530,000——
2019-06-05$14.53$14.74384,600——
2019-06-04$14.58$14.79243,700——
2019-06-03$14.44$14.65825,100——
2019-05-31$14.23$14.44760,600——
2019-05-30$14.29$14.50367,200——
2019-05-29$14.68$14.89479,600——
2019-05-28$14.75$14.96855,700——
2019-05-24$14.82$15.031,124,800——
2019-05-23$15.35$15.57941,400——
2019-05-22$15.92$16.15486,700——
2019-05-21$16.97$17.21317,600——
2019-05-20$16.93$17.17373,000——
2019-05-17$17.19$17.44617,900——
2019-05-16$18.13$18.39361,700——
2019-05-15$17.67$17.92261,600——
2019-05-14$17.23$17.48368,600——
2019-05-13$17.01$17.26371,500——
2019-05-10$17.47$17.72697,400——
2019-05-09$17.80$18.06704,600——
2019-05-08$17.86$18.12844,000——
2019-05-07$17.91$18.17792,800——
2019-05-06$18.75$19.02587,300——
2019-05-03$18.14$18.401,673,800——
2019-05-02$17.50$17.75582,700——
2019-05-01$17.75$18.01894,700——
2019-04-30$16.99$17.24686,600——
2019-04-29$18.00$18.26562,400——
2019-04-26$18.55$18.82888,600——
2019-04-25$18.59$18.86309,500——
2019-04-24$18.62$18.89480,700——
2019-04-23$18.90$19.171,104,700——
2019-04-22$18.92$19.19545,400——
2019-04-18$18.43$18.70855,800——
2019-04-17$18.54$18.81613,900——
2019-04-16$18.83$19.10384,500——
2019-04-15$18.23$18.49628,300——
2019-04-12$18.25$18.51621,100——
2019-04-11$17.67$17.92472,500——
2019-04-10$16.98$17.23228,300——
2019-04-09$16.58$16.82281,500——
2019-04-08$16.88$17.12232,000——
2019-04-05$16.82$17.06437,300——
2019-04-04$16.77$17.01277,900——
2019-04-03$16.98$17.23500,900——
2019-04-02$17.03$17.28448,600——
2019-04-01$16.67$16.91281,700——
2019-03-29$16.44$16.68490,800——
2019-03-28$16.57$16.81242,600——
2019-03-27$16.06$16.29236,600——
2019-03-26$16.26$16.49252,600——
2019-03-25$15.86$16.09420,300——
2019-03-22$15.50$15.72373,600——
2019-03-21$16.98$17.23337,300——
2019-03-20$16.62$16.76415,300——
2019-03-19$16.33$16.47269,300——
2019-03-18$16.46$16.60598,800——
2019-03-15$16.74$16.881,113,700——
2019-03-14$16.53$16.671,112,800——
2019-03-13$16.18$16.31697,700——
2019-03-12$16.04$16.17498,000——
2019-03-11$15.44$15.57387,000——
2019-03-08$15.28$15.41349,700——
2019-03-07$15.48$15.61282,700——
2019-03-06$15.85$15.98443,900——
2019-03-05$16.84$16.98260,200——
2019-03-04$17.12$17.26940,800——
2019-03-01$17.02$17.16426,200——
2019-02-28$17.00$17.14914,800——
2019-02-27$16.48$16.62542,000——
2019-02-26$16.16$16.29327,500——
2019-02-25$16.08$16.21202,200——
2019-02-22$16.04$16.17147,800——
2019-02-21$15.96$16.09430,600——
2019-02-20$16.30$16.44678,900——
2019-02-19$16.50$16.64596,200——
2019-02-15$15.77$15.90265,200——
2019-02-14$15.35$15.48260,000——
2019-02-13$14.99$15.11466,100——
2019-02-12$14.42$14.54374,200——
2019-02-11$14.09$14.21681,300——
2019-02-08$13.68$13.79542,200——
2019-02-07$14.27$14.39419,800——
2019-02-06$14.81$14.93285,500——
2019-02-05$14.99$15.11216,600——
2019-02-04$15.10$15.23442,300——
2019-02-01$15.20$15.33337,900——
2019-01-31$15.04$15.17253,000——
2019-01-30$14.60$14.72418,500——
2019-01-29$14.95$15.07332,100——
2019-01-28$15.15$15.28343,200——
2019-01-25$15.51$15.64367,700——
2019-01-24$15.27$15.40249,500——
2019-01-23$14.64$14.76374,900——
2019-01-22$14.93$15.05379,200——
2019-01-18$15.60$15.73381,100——
2019-01-17$15.20$15.33760,400——
2019-01-16$14.92$15.04342,500——
2019-01-15$14.61$14.73309,400——
2019-01-14$14.27$14.39333,800——
2019-01-11$14.14$14.26478,800——
2019-01-10$13.71$13.82474,000——
2019-01-09$13.75$13.86485,700——
2019-01-08$13.30$13.41282,800——
2019-01-07$13.35$13.46407,900——
2019-01-04$13.14$13.25285,500——
2019-01-03$12.35$12.45317,700——
2019-01-02$12.61$12.71372,400——