5 DAY PERFORMANCE
-20.07%
1 MONTH PERFORMANCE
-18.00%
3 MONTH PERFORMANCE
-33.34%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+72.75%
Solaris Energy Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $55.00 | $53.28 (-3.13%) | $56.18 | $53.14 | 3.08 M | $3.15 B |
| 08/20/2026 | $57.92 | $54.24 (-6.35%) | $57.92 | $53.00 | 5.10 M | $3.21 B |
| 08/19/2026 | $62.34 | $58.80 (-5.68%) | $62.62 | $55.80 | 3.99 M | $3.48 B |
| 08/18/2026 | $63.46 | $61.94 (-2.4%) | $64.59 | $61.48 | 2.34 M | $3.67 B |
| 08/17/2026 | $64.47 | $65.97 (2.33%) | $66.09 | $63.60 | 1.72 M | $3.91 B |
| 08/14/2026 | $60.50 | $63.30 (4.63%) | $63.65 | $59.06 | 1.99 M | $3.75 B |
| 08/13/2026 | $61.40 | $59.90 (-2.44%) | $62.59 | $59.63 | 1.61 M | $3.55 B |
| 08/12/2026 | $61.73 | $61.80 (0.11%) | $63.00 | $60.74 | 2.07 M | $3.66 B |
| 08/11/2026 | $59.52 | $58.79 (-1.23%) | $60.61 | $58.07 | 1.91 M | $3.48 B |
| 08/10/2026 | $59.93 | $58.60 (-2.22%) | $61.57 | $58.57 | 2.15 M | $3.47 B |
| 08/07/2026 | $57.93 | $57.96 (0.05%) | $59.64 | $55.81 | 2.29 M | $3.43 B |
| 08/06/2026 | $58.00 | $57.01 (-1.71%) | $61.89 | $54.18 | 3.85 M | $3.38 B |
| 08/05/2026 | $57.36 | $55.57 (-3.12%) | $59.42 | $55.56 | 3.44 M | $3.29 B |
| 08/04/2026 | $57.20 | $57.92 (1.26%) | $59.41 | $55.65 | 4.30 M | $3.02 B |
| 08/03/2026 | $50.39 | $55.52 (10.18%) | $56.50 | $50.08 | 3.93 M | $2.90 B |
| 07/31/2026 | $53.34 | $51.41 (-3.62%) | $54.97 | $50.79 | 3.11 M | $2.68 B |
| 07/30/2026 | $45.89 | $51.28 (11.75%) | $51.99 | $45.89 | 5.98 M | $2.68 B |
| 07/29/2026 | $47.33 | $43.42 (-8.26%) | $48.13 | $42.68 | 5.30 M | $2.27 B |
| 07/28/2026 | $50.19 | $47.31 (-5.74%) | $50.54 | $45.99 | 7.20 M | $2.47 B |
| 07/27/2026 | $55.53 | $52.59 (-5.29%) | $56.67 | $51.56 | 4.15 M | $2.74 B |
| 07/24/2026 | $60.28 | $54.03 (-10.37%) | $61.04 | $53.83 | 4.22 M | $2.82 B |
| 07/23/2026 | $61.98 | $60.38 (-2.58%) | $64.30 | $60.16 | 2.12 M | $3.15 B |
| 07/22/2026 | $63.01 | $63.04 (0.05%) | $64.96 | $62.65 | 1.56 M | $3.29 B |
| 07/21/2026 | $63.20 | $65.17 (3.12%) | $66.66 | $60.99 | 2.66 M | $3.40 B |
| 07/20/2026 | $60.39 | $60.54 (0.25%) | $62.00 | $59.54 | 1.96 M | $3.16 B |
| 07/17/2026 | $59.01 | $60.28 (2.15%) | $62.45 | $56.96 | 3.21 M | $3.14 B |
| 07/16/2026 | $64.01 | $61.39 (-4.09%) | $65.66 | $60.00 | 4.55 M | $3.20 B |
| 07/15/2026 | $68.98 | $67.10 (-2.73%) | $69.67 | $63.77 | 3.19 M | $3.50 B |
| 07/14/2026 | $68.89 | $69.50 (0.89%) | $69.90 | $67.47 | 10.44 M | $3.63 B |
| 07/13/2026 | $70.09 | $67.15 (-4.19%) | $71.83 | $66.74 | 3.37 M | $3.50 B |
| 07/10/2026 | $72.00 | $71.57 (-0.6%) | $72.88 | $70.11 | 3.78 M | $3.73 B |
| 07/09/2026 | $68.40 | $68.26 (-0.2%) | $69.55 | $67.35 | 1.74 M | $3.56 B |
| 07/08/2026 | $65.62 | $66.27 (0.99%) | $67.89 | $63.20 | 2.30 M | $3.46 B |
| 07/07/2026 | $67.20 | $65.35 (-2.75%) | $67.20 | $63.40 | 2.50 M | $3.41 B |
| 07/06/2026 | $71.36 | $67.47 (-5.45%) | $74.54 | $65.78 | 2.88 M | $3.52 B |
| 07/02/2026 | $72.66 | $67.19 (-7.53%) | $73.15 | $65.21 | 3.94 M | $3.51 B |
| 07/01/2026 | $78.82 | $73.42 (-6.85%) | $80.04 | $72.78 | 2.11 M | $3.83 B |
| 06/30/2026 | $80.20 | $80.46 (0.32%) | $81.16 | $77.84 | 1.43 M | $4.20 B |
| 06/29/2026 | $76.60 | $79.27 (3.49%) | $80.69 | $75.70 | 1.34 M | $4.14 B |
| 06/26/2026 | $77.18 | $76.80 (-0.49%) | $78.21 | $74.30 | 4.16 M | $4.01 B |
| 06/25/2026 | $78.07 | $79.43 (1.74%) | $80.50 | $74.55 | 1.69 M | $4.14 B |
| 06/24/2026 | $76.48 | $75.98 (-0.65%) | $78.08 | $73.53 | 1.78 M | $3.96 B |
| 06/23/2026 | $76.94 | $77.95 (1.31%) | $79.16 | $75.33 | 1.93 M | $4.07 B |
| 06/22/2026 | $82.68 | $82.17 (-0.62%) | $83.96 | $79.62 | 2.22 M | $4.29 B |
| 06/18/2026 | $85.06 | $82.88 (-2.56%) | $86.19 | $80.50 | 3.22 M | $4.32 B |
| 06/17/2026 | $77.97 | $81.28 (4.25%) | $84.09 | $77.62 | 3.04 M | $4.24 B |
| 06/16/2026 | $78.84 | $76.15 (-3.41%) | $79.58 | $75.93 | 1.61 M | $3.97 B |
| 06/15/2026 | $76.00 | $78.07 (2.72%) | $79.92 | $75.81 | 1.96 M | $4.07 B |
| 06/12/2026 | $77.51 | $74.01 (-4.52%) | $78.57 | $73.76 | 1.56 M | $3.86 B |
| 06/11/2026 | $69.85 | $76.04 (8.86%) | $76.06 | $69.79 | 2.05 M | $3.97 B |
| 06/10/2026 | $67.13 | $68.24 (1.65%) | $70.00 | $66.11 | 1.90 M | $3.56 B |
| 06/09/2026 | $72.99 | $68.61 (-6%) | $73.37 | $65.20 | 2.59 M | $3.58 B |
| 06/08/2026 | $72.23 | $72.21 (-0.03%) | $74.95 | $70.66 | 1.72 M | $3.77 B |
| 06/05/2026 | $73.85 | $69.39 (-6.04%) | $74.64 | $68.21 | 2.69 M | $3.62 B |
| 06/04/2026 | $72.68 | $76.31 (4.99%) | $77.48 | $71.20 | 2.61 M | $3.98 B |
| 06/03/2026 | $72.55 | $74.20 (2.27%) | $75.44 | $70.25 | 1.54 M | $3.87 B |
| 06/02/2026 | $69.47 | $71.92 (3.53%) | $73.12 | $69.04 | 2.42 M | $3.75 B |
| 06/01/2026 | $69.78 | $68.70 (-1.55%) | $70.00 | $66.33 | 2.00 M | $3.58 B |
| 05/29/2026 | $68.11 | $69.54 (2.1%) | $69.75 | $65.56 | 3.01 M | $3.63 B |
| 05/28/2026 | $71.17 | $68.68 (-3.5%) | $71.17 | $67.78 | 2.80 M | $3.58 B |
| 05/27/2026 | $74.54 | $71.49 (-4.09%) | $75.68 | $71.30 | 2.43 M | $3.73 B |
| 05/26/2026 | $76.18 | $75.37 (-1.06%) | $76.65 | $73.11 | 2.02 M | $3.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
