5 DAY PERFORMANCE
+30.17%
1 MONTH PERFORMANCE
+14.70%
3 MONTH PERFORMANCE
+11.59%
6 MONTH PERFORMANCE
+166.89%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+272.38%
Solaris Energy Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.14 | $22.98 (-8.61%) | $25.22 | $21.98 | 1.37 M | $1.51 B |
| 03/12/2025 | $23.62 | $25.24 (6.86%) | $25.64 | $23.02 | 2.85 M | $1.69 B |
| 03/11/2025 | $21.47 | $22.23 (3.54%) | $22.90 | $21.05 | 2.49 M | $1.49 B |
| 03/10/2025 | $23.35 | $21.38 (-8.44%) | $23.64 | $21.17 | 1.82 M | $1.44 B |
| 03/07/2025 | $24.50 | $24.03 (-1.92%) | $25.13 | $22.43 | 2.91 M | $1.61 B |
| 03/06/2025 | $27.80 | $24.46 (-12.01%) | $27.81 | $23.65 | 2.46 M | $1.64 B |
| 03/05/2025 | $28.38 | $28.67 (1.02%) | $28.83 | $27.17 | 1.08 M | $1.92 B |
| 03/04/2025 | $30.81 | $28.56 (-7.3%) | $30.93 | $27.65 | 1.68 M | $1.92 B |
| 03/03/2025 | $34.80 | $31.57 (-9.28%) | $36.14 | $31.12 | 1.25 M | $2.12 B |
| 02/28/2025 | $32.09 | $34.15 (6.42%) | $34.37 | $31.29 | 1.45 M | $2.29 B |
| 02/27/2025 | $33.82 | $32.50 (-3.9%) | $34.40 | $32.30 | 810,012 | $2.18 B |
| 02/26/2025 | $32.75 | $32.93 (0.55%) | $34.52 | $32.17 | 940,611 | $2.21 B |
| 02/25/2025 | $34.00 | $32.45 (-4.56%) | $34.56 | $30.41 | 1.88 M | $2.18 B |
| 02/24/2025 | $36.88 | $33.81 (-8.32%) | $37.36 | $30.60 | 2.49 M | $2.27 B |
| 02/21/2025 | $35.00 | $35.96 (2.74%) | $39.03 | $34.05 | 3.60 M | $2.41 B |
| 02/20/2025 | $30.00 | $29.34 (-2.2%) | $30.03 | $28.80 | 924,203 | $1.97 B |
| 02/19/2025 | $30.26 | $30.02 (-0.79%) | $30.78 | $29.68 | 606,401 | $2.01 B |
| 02/18/2025 | $28.50 | $30.28 (6.25%) | $30.65 | $28.45 | 1.00 M | $2.03 B |
| 02/14/2025 | $27.40 | $28.16 (2.77%) | $28.40 | $27.18 | 496,900 | $1.92 B |
| 02/13/2025 | $26.99 | $27.27 (1.04%) | $28.09 | $26.91 | 433,725 | $1.86 B |
| 02/12/2025 | $26.96 | $27.15 (0.7%) | $27.91 | $26.61 | 596,400 | $1.85 B |
| 02/11/2025 | $27.18 | $27.54 (1.32%) | $27.89 | $27.01 | 461,200 | $1.88 B |
| 02/10/2025 | $26.67 | $27.46 (2.96%) | $28.27 | $25.97 | 826,904 | $1.87 B |
| 02/07/2025 | $27.10 | $25.95 (-4.24%) | $27.63 | $25.67 | 755,800 | $1.77 B |
| 02/06/2025 | $28.19 | $26.55 (-5.82%) | $28.22 | $25.76 | 859,600 | $1.81 B |
| 02/05/2025 | $27.13 | $27.97 (3.1%) | $27.97 | $26.58 | 496,086 | $1.91 B |
| 02/04/2025 | $26.51 | $26.71 (0.75%) | $27.57 | $26.39 | 730,004 | $1.82 B |
| 02/03/2025 | $26.57 | $27.07 (1.88%) | $27.70 | $26.09 | 576,289 | $1.84 B |
| 01/31/2025 | $28.90 | $27.29 (-5.57%) | $29.19 | $26.85 | 1.08 M | $1.83 B |
| 01/30/2025 | $26.62 | $28.48 (6.99%) | $29.27 | $26.59 | 1.32 M | $1.91 B |
| 01/29/2025 | $24.40 | $26.05 (6.76%) | $26.25 | $24.15 | 1.48 M | $1.75 B |
| 01/28/2025 | $24.95 | $24.00 (-3.81%) | $25.21 | $23.03 | 1.79 M | $1.61 B |
| 01/27/2025 | $29.05 | $24.35 (-16.18%) | $29.90 | $24.14 | 3.49 M | $1.63 B |
| 01/24/2025 | $33.99 | $34.98 (2.91%) | $36.52 | $33.99 | 1.97 M | $2.35 B |
| 01/23/2025 | $34.36 | $33.62 (-2.15%) | $34.87 | $32.79 | 943,640 | $2.26 B |
| 01/22/2025 | $31.88 | $34.56 (8.41%) | $35.61 | $31.88 | 1.67 M | $2.32 B |
| 01/21/2025 | $31.61 | $31.49 (-0.38%) | $31.68 | $29.53 | 625,198 | $2.11 B |
| 01/17/2025 | $31.37 | $31.32 (-0.16%) | $32.97 | $31.01 | 690,700 | $2.10 B |
| 01/16/2025 | $31.90 | $31.15 (-2.35%) | $31.91 | $30.46 | 664,339 | $2.09 B |
| 01/15/2025 | $29.94 | $31.86 (6.41%) | $31.98 | $29.30 | 978,411 | $2.14 B |
| 01/14/2025 | $29.22 | $29.29 (0.24%) | $30.20 | $28.70 | 462,636 | $1.97 B |
| 01/13/2025 | $28.60 | $28.87 (0.94%) | $29.34 | $28.12 | 508,800 | $1.94 B |
| 01/10/2025 | $29.63 | $28.64 (-3.34%) | $30.28 | $28.53 | 557,557 | $1.92 B |
| 01/08/2025 | $28.91 | $29.09 (0.62%) | $29.42 | $28.00 | 474,700 | $1.95 B |
| 01/07/2025 | $31.34 | $29.29 (-6.54%) | $31.34 | $28.64 | 636,506 | $1.97 B |
| 01/06/2025 | $29.76 | $31.28 (5.11%) | $32.09 | $29.27 | 1.06 M | $2.10 B |
| 01/03/2025 | $29.80 | $29.62 (-0.6%) | $30.37 | $28.83 | 525,000 | $2.02 B |
| 01/02/2025 | $28.89 | $29.45 (1.94%) | $29.58 | $27.64 | 624,900 | $1.98 B |
| 12/31/2024 | $28.76 | $28.78 (0.07%) | $29.64 | $28.38 | 1.02 M | $1.93 B |
| 12/30/2024 | $28.03 | $28.49 (1.64%) | $28.98 | $27.93 | 415,200 | $1.91 B |
| 12/27/2024 | $29.08 | $28.19 (-3.06%) | $29.73 | $27.92 | 785,290 | $1.89 B |
| 12/26/2024 | $28.33 | $28.94 (2.15%) | $29.00 | $27.83 | 415,894 | $1.94 B |
| 12/24/2024 | $28.54 | $28.72 (0.63%) | $29.00 | $27.82 | 376,521 | $1.93 B |
| 12/23/2024 | $26.84 | $27.96 (4.17%) | $28.22 | $26.62 | 467,072 | $1.88 B |
| 12/20/2024 | $26.05 | $26.87 (3.15%) | $27.83 | $25.80 | 758,640 | $1.80 B |
| 12/19/2024 | $28.40 | $26.57 (-6.44%) | $28.73 | $26.44 | 490,101 | $1.78 B |
| 12/18/2024 | $28.80 | $27.23 (-5.45%) | $29.68 | $27.08 | 609,061 | $1.83 B |
| 12/17/2024 | $28.83 | $28.57 (-0.9%) | $29.15 | $27.84 | 670,846 | $1.92 B |
| 12/16/2024 | $28.03 | $29.12 (3.89%) | $29.65 | $27.58 | 752,000 | $1.95 B |
| 12/13/2024 | $28.66 | $28.03 (-2.2%) | $29.17 | $27.83 | 873,600 | $1.88 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.
