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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.14$8.99133,100——
2020-12-30$8.24$9.10146,200——
2020-12-29$8.09$8.93275,500——
2020-12-28$8.20$9.05127,400——
2020-12-24$8.30$9.1680,700——
2020-12-23$8.48$9.36497,500——
2020-12-22$8.12$8.97351,300——
2020-12-21$8.39$9.26395,000——
2020-12-18$8.74$9.65728,900——
2020-12-17$9.28$10.25482,300——
2020-12-16$9.69$10.70320,800——
2020-12-15$9.68$10.69490,600——
2020-12-14$9.70$10.71413,200——
2020-12-11$9.61$10.61332,600——
2020-12-10$9.15$10.10316,100——
2020-12-09$8.58$9.47385,900——
2020-12-08$8.21$9.06279,100——
2020-12-07$7.73$8.54190,300——
2020-12-04$7.65$8.45236,600——
2020-12-03$7.27$8.03246,300——
2020-12-02$7.15$7.89274,500——
2020-12-01$6.90$7.62340,600——
2020-11-30$6.72$7.42255,400——
2020-11-27$6.95$7.6780,400——
2020-11-25$7.07$7.81200,800——
2020-11-24$7.45$8.11291,600——
2020-11-23$7.17$7.81306,300——
2020-11-20$6.89$7.50283,800——
2020-11-19$6.99$7.61231,000——
2020-11-18$6.87$7.48316,800——
2020-11-17$6.92$7.53219,700——
2020-11-16$6.95$7.57239,300——
2020-11-13$6.53$7.1196,300——
2020-11-12$6.44$7.01160,300——
2020-11-11$6.70$7.29138,800——
2020-11-10$6.82$7.42198,000——
2020-11-09$6.49$7.06323,800——
2020-11-06$5.94$6.47276,400——
2020-11-05$5.85$6.37166,100——
2020-11-04$5.96$6.49145,800——
2020-11-03$6.14$6.68193,000——
2020-11-02$6.18$6.73151,300——
2020-10-30$5.93$6.46230,300——
2020-10-29$5.80$6.31206,800——
2020-10-28$5.79$6.30190,300——
2020-10-27$6.00$6.53159,800——
2020-10-26$6.08$6.62200,600——
2020-10-23$6.30$6.86131,000——
2020-10-22$6.26$6.81159,600——
2020-10-21$6.05$6.59134,600——
2020-10-20$6.36$6.92106,800——
2020-10-19$6.21$6.76132,700——
2020-10-16$6.28$6.84104,500——
2020-10-15$6.55$7.13140,200——
2020-10-14$6.47$7.04155,200——
2020-10-13$6.40$6.9796,400——
2020-10-12$6.52$7.10152,900——
2020-10-09$6.49$7.06171,500——
2020-10-08$6.63$7.22303,600——
2020-10-07$6.42$6.99151,000——
2020-10-06$6.44$7.01443,100——
2020-10-05$6.67$7.26141,800——
2020-10-02$6.45$7.02210,000——
2020-10-01$6.49$7.06236,300——
2020-09-30$6.34$6.90253,100——
2020-09-29$6.58$7.16428,100——
2020-09-28$6.46$7.03338,700——
2020-09-25$6.18$6.73167,600——
2020-09-24$6.21$6.76333,300——
2020-09-23$6.21$6.76322,300——
2020-09-22$6.46$7.03500,100——
2020-09-21$6.61$7.20323,300——
2020-09-18$6.70$7.29547,400——
2020-09-17$6.96$7.58485,500——
2020-09-16$6.96$7.58636,700——
2020-09-15$6.56$7.14230,800——
2020-09-14$6.56$7.14290,500——
2020-09-11$6.64$7.23208,700——
2020-09-10$6.91$7.52270,900——
2020-09-09$7.24$7.88289,400——
2020-09-08$7.33$7.98288,700——
2020-09-04$7.57$8.24226,200——
2020-09-03$7.57$8.24214,000——
2020-09-02$7.63$8.19179,200——
2020-09-01$7.74$8.31211,600——
2020-08-31$7.78$8.35506,300——
2020-08-28$8.01$8.60192,500——
2020-08-27$7.76$8.3393,500——
2020-08-26$7.78$8.35216,200——
2020-08-25$7.83$8.41144,400——
2020-08-24$7.89$8.47166,300——
2020-08-21$7.51$8.06257,200——
2020-08-20$7.65$8.21220,700——
2020-08-19$7.75$8.3287,900——
2020-08-18$7.81$8.38316,100——
2020-08-17$8.05$8.64146,100——
2020-08-14$8.08$8.67139,800——
2020-08-13$8.00$8.59195,700——
2020-08-12$8.20$8.80290,600——
2020-08-11$8.10$8.70293,300——
2020-08-10$8.11$8.71309,800——
2020-08-07$7.83$8.41393,800——
2020-08-06$7.61$8.17157,400——
2020-08-05$7.74$8.31342,900——
2020-08-04$7.30$7.84186,000——
2020-08-03$7.39$7.93190,400——
2020-07-31$7.26$7.79410,600——
2020-07-30$7.63$8.19244,900——
2020-07-29$7.77$8.34190,700——
2020-07-28$7.58$8.14163,800——
2020-07-27$7.84$8.42197,000——
2020-07-24$7.89$8.47202,400——
2020-07-23$7.99$8.58313,100——
2020-07-22$7.67$8.23447,200——
2020-07-21$7.62$8.18517,800——
2020-07-20$6.99$7.50287,000——
2020-07-17$7.18$7.71140,900——
2020-07-16$7.24$7.77295,900——
2020-07-15$7.37$7.91326,200——
2020-07-14$7.16$7.69466,300——
2020-07-13$6.84$7.34412,300——
2020-07-10$6.90$7.41323,400——
2020-07-09$6.79$7.29818,600——
2020-07-08$7.26$7.79531,900——
2020-07-07$7.45$8.002,141,200——
2020-07-06$7.24$7.77248,900——
2020-07-02$7.12$7.64258,600——
2020-07-01$7.19$7.72214,300——
2020-06-30$7.42$7.97411,800——
2020-06-29$7.22$7.75442,900——
2020-06-26$7.12$7.641,252,200——
2020-06-25$7.04$7.56260,000——
2020-06-24$6.85$7.35374,300——
2020-06-23$7.46$8.01495,600——
2020-06-22$7.39$7.93381,300——
2020-06-19$7.51$8.06986,200——
2020-06-18$7.33$7.87595,200——
2020-06-17$7.18$7.71378,500——
2020-06-16$7.47$8.02651,400——
2020-06-15$7.15$7.68428,100——
2020-06-12$7.36$7.90362,600——
2020-06-11$7.06$7.58408,500——
2020-06-10$7.95$8.54378,400——
2020-06-09$8.39$9.01377,600——
2020-06-08$9.06$9.73605,300——
2020-06-05$8.17$8.77348,100——
2020-06-04$7.69$8.26267,400——
2020-06-03$7.39$7.93312,400——
2020-06-02$7.08$7.60178,000——
2020-06-01$6.77$7.27379,800——
2020-05-29$6.93$7.331,149,300——
2020-05-28$6.85$7.24548,200——
2020-05-27$6.81$7.20541,400——
2020-05-26$6.76$7.15506,900——
2020-05-22$6.21$6.57196,900——
2020-05-21$6.40$6.77312,400——
2020-05-20$6.36$6.72520,300——
2020-05-19$5.86$6.20378,600——
2020-05-18$6.35$6.71486,200——
2020-05-15$5.63$5.95428,500——
2020-05-14$5.48$5.79335,400——
2020-05-13$5.32$5.63798,700——
2020-05-12$6.43$6.80586,300——
2020-05-11$6.52$6.89429,400——
2020-05-08$6.97$7.37384,100——
2020-05-07$6.34$6.70308,100——
2020-05-06$6.12$6.47845,800——
2020-05-05$6.44$6.81507,400——
2020-05-04$6.55$6.93429,000——
2020-05-01$6.49$6.86849,600——
2020-04-30$6.84$7.23514,200——
2020-04-29$7.18$7.59509,300——
2020-04-28$6.48$6.85314,600——
2020-04-27$6.10$6.45402,000——
2020-04-24$6.00$6.34300,900——
2020-04-23$6.06$6.41735,400——
2020-04-22$5.56$5.88548,900——
2020-04-21$5.54$5.86400,200——
2020-04-20$5.40$5.71849,600——
2020-04-17$5.50$5.82872,900——
2020-04-16$5.39$5.70295,800——
2020-04-15$5.47$5.78390,700——
2020-04-14$6.06$6.41287,800——
2020-04-13$6.17$6.52375,500——
2020-04-09$5.91$6.251,226,400——
2020-04-08$5.67$6.00669,900——
2020-04-07$5.29$5.59749,600——
2020-04-06$5.17$5.47748,600——
2020-04-03$5.32$5.63952,700——
2020-04-02$5.37$5.68628,800——
2020-04-01$4.92$5.20758,900——
2020-03-31$5.25$5.55672,500——
2020-03-30$5.25$5.55587,100——
2020-03-27$5.48$5.79429,800——
2020-03-26$5.61$5.93605,400——
2020-03-25$5.35$5.66318,600——
2020-03-24$5.40$5.71660,200——
2020-03-23$4.55$4.81389,800——
2020-03-20$4.83$5.11754,100——
2020-03-19$5.00$5.29628,600——
2020-03-18$5.14$5.43672,500——
2020-03-17$5.68$6.01619,000——
2020-03-16$5.13$5.42644,500——
2020-03-13$5.47$5.67676,100——
2020-03-12$5.11$5.30817,800——
2020-03-11$6.13$6.361,276,500——
2020-03-10$7.13$7.391,365,800——
2020-03-09$7.41$7.68905,400——
2020-03-06$9.75$10.11565,400——
2020-03-05$10.25$10.63492,400——
2020-03-04$10.61$11.00490,900——
2020-03-03$10.39$10.77790,100——
2020-03-02$10.76$11.16480,900——
2020-02-28$10.60$10.99750,900——
2020-02-27$10.55$10.94848,200——
2020-02-26$11.63$12.06632,600——
2020-02-25$11.84$12.28505,400——
2020-02-24$12.60$13.07370,500——
2020-02-21$13.11$13.60349,300——
2020-02-20$13.11$13.60692,500——
2020-02-19$13.48$13.981,053,100——
2020-02-18$12.49$12.95473,700——
2020-02-14$12.33$12.79373,200——
2020-02-13$12.09$12.54359,500——
2020-02-12$11.95$12.39479,200——
2020-02-11$11.82$12.26267,600——
2020-02-10$11.75$12.19444,800——
2020-02-07$11.92$12.36331,500——
2020-02-06$11.94$12.38390,700——
2020-02-05$12.00$12.44544,000——
2020-02-04$11.80$12.24353,200——
2020-02-03$11.83$12.27830,300——
2020-01-31$11.53$11.96484,900——
2020-01-30$11.79$12.23552,800——
2020-01-29$11.96$12.40409,400——
2020-01-28$12.20$12.65412,700——
2020-01-27$12.07$12.52506,700——
2020-01-24$12.50$12.96259,100——
2020-01-23$12.62$13.09282,900——
2020-01-22$12.95$13.43342,200——
2020-01-21$13.10$13.59338,800——
2020-01-17$13.42$13.92268,600——
2020-01-16$13.55$14.05251,700——
2020-01-15$13.17$13.66364,400——
2020-01-14$13.41$13.91433,100——
2020-01-13$13.38$13.88284,000——
2020-01-10$13.62$14.12298,200——
2020-01-09$13.97$14.49217,800——
2020-01-08$14.10$14.62386,600——
2020-01-07$14.39$14.92427,500——
2020-01-06$14.45$14.99560,700——
2020-01-03$14.01$14.53269,600——
2020-01-02$14.00$14.52382,000——