5 DAY PERFORMANCE
-32.14%
1 MONTH PERFORMANCE
-19.95%
3 MONTH PERFORMANCE
-12.57%
6 MONTH PERFORMANCE
+10.17%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+118.49%
Solaris Energy Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $77.22 | $77.19 (-0.04%) | $78.84 | $73.67 | 2.50 M | $3.94 B |
| 05/12/2026 | $74.20 | $76.23 (2.74%) | $76.90 | $70.58 | 2.30 M | $3.98 B |
| 05/11/2026 | $73.55 | $74.66 (1.51%) | $75.50 | $72.94 | 1.87 M | $3.90 B |
| 05/08/2026 | $73.83 | $72.96 (-1.18%) | $74.02 | $71.42 | 1.66 M | $3.81 B |
| 05/07/2026 | $76.50 | $73.07 (-4.48%) | $76.50 | $71.00 | 2.77 M | $3.81 B |
| 05/06/2026 | $74.92 | $77.45 (3.38%) | $79.21 | $71.40 | 2.54 M | $4.04 B |
| 05/05/2026 | $75.17 | $75.68 (0.68%) | $77.53 | $74.50 | 2.06 M | $3.95 B |
| 05/04/2026 | $73.00 | $74.48 (2.03%) | $75.60 | $71.13 | 2.16 M | $3.89 B |
| 05/01/2026 | $73.23 | $72.33 (-1.23%) | $74.73 | $72.19 | 2.89 M | $3.77 B |
| 04/30/2026 | $70.71 | $73.84 (4.43%) | $77.00 | $70.57 | 2.86 M | $3.85 B |
| 04/29/2026 | $79.73 | $71.20 (-10.7%) | $80.77 | $71.05 | 3.25 M | $3.71 B |
| 04/28/2026 | $77.12 | $74.44 (-3.48%) | $81.24 | $70.92 | 4.88 M | $3.88 B |
| 04/27/2026 | $72.90 | $70.63 (-3.11%) | $74.05 | $68.72 | 3.21 M | $3.68 B |
| 04/24/2026 | $71.86 | $72.41 (0.77%) | $73.73 | $68.86 | 2.29 M | $3.78 B |
| 04/23/2026 | $67.16 | $69.48 (3.45%) | $71.68 | $67.15 | 2.52 M | $2.88 B |
| 04/22/2026 | $67.47 | $66.17 (-1.93%) | $68.98 | $65.40 | 1.62 M | $2.74 B |
| 04/21/2026 | $65.96 | $65.47 (-0.74%) | $67.19 | $64.28 | 1.20 M | $2.71 B |
| 04/20/2026 | $64.51 | $64.99 (0.74%) | $66.02 | $62.91 | 1.38 M | $2.69 B |
| 04/17/2026 | $66.53 | $65.62 (-1.37%) | $68.50 | $63.27 | 1.66 M | $2.72 B |
| 04/16/2026 | $66.38 | $67.14 (1.14%) | $67.87 | $65.28 | 1.45 M | $2.78 B |
| 04/15/2026 | $65.15 | $66.05 (1.38%) | $67.09 | $64.50 | 1.59 M | $2.73 B |
| 04/14/2026 | $63.45 | $65.03 (2.49%) | $65.78 | $63.45 | 3.91 M | $2.69 B |
| 04/13/2026 | $62.15 | $61.85 (-0.48%) | $63.79 | $61.09 | 1.44 M | $2.56 B |
| 04/10/2026 | $60.64 | $62.39 (2.89%) | $63.95 | $59.41 | 1.95 M | $2.58 B |
| 04/09/2026 | $60.86 | $61.01 (0.25%) | $64.00 | $60.60 | 2.84 M | $2.53 B |
| 04/08/2026 | $59.00 | $61.04 (3.46%) | $63.00 | $58.99 | 4.01 M | $2.53 B |
| 04/07/2026 | $54.72 | $55.72 (1.83%) | $55.80 | $52.32 | 1.84 M | $2.31 B |
| 04/06/2026 | $55.80 | $55.16 (-1.15%) | $56.80 | $53.13 | 1.35 M | $2.28 B |
| 04/02/2026 | $53.39 | $55.80 (4.51%) | $57.88 | $52.93 | 1.98 M | $2.31 B |
| 04/01/2026 | $58.00 | $55.47 (-4.36%) | $59.80 | $54.53 | 2.33 M | $2.30 B |
| 03/31/2026 | $53.63 | $56.51 (5.37%) | $57.46 | $53.21 | 2.87 M | $2.34 B |
| 03/30/2026 | $59.00 | $52.84 (-10.44%) | $61.90 | $51.66 | 3.09 M | $2.19 B |
| 03/27/2026 | $59.70 | $57.83 (-3.13%) | $60.19 | $56.70 | 2.10 M | $2.39 B |
| 03/26/2026 | $60.74 | $60.45 (-0.48%) | $62.27 | $59.00 | 1.69 M | $2.50 B |
| 03/25/2026 | $62.00 | $61.33 (-1.08%) | $63.53 | $60.36 | 1.55 M | $2.54 B |
| 03/24/2026 | $60.26 | $61.00 (1.23%) | $64.61 | $60.21 | 2.39 M | $2.53 B |
| 03/23/2026 | $60.88 | $61.02 (0.23%) | $64.35 | $60.33 | 2.72 M | $2.53 B |
| 03/20/2026 | $65.25 | $61.81 (-5.27%) | $65.40 | $60.62 | 3.53 M | $2.56 B |
| 03/19/2026 | $66.43 | $65.88 (-0.83%) | $67.71 | $65.16 | 2.35 M | $2.73 B |
| 03/18/2026 | $64.14 | $68.56 (6.89%) | $70.17 | $64.14 | 6.24 M | $2.84 B |
| 03/17/2026 | $59.55 | $63.19 (6.11%) | $66.66 | $59.55 | 6.68 M | $2.62 B |
| 03/16/2026 | $53.72 | $56.99 (6.09%) | $57.31 | $52.60 | 2.03 M | $2.36 B |
| 03/13/2026 | $53.44 | $52.00 (-2.69%) | $55.17 | $51.59 | 1.63 M | $2.15 B |
| 03/12/2026 | $54.45 | $53.33 (-2.06%) | $54.58 | $51.46 | 2.09 M | $2.21 B |
| 03/11/2026 | $53.62 | $55.35 (3.23%) | $57.29 | $53.06 | 2.28 M | $2.29 B |
| 03/10/2026 | $49.12 | $54.03 (10%) | $54.82 | $48.52 | 4.32 M | $2.24 B |
| 03/09/2026 | $47.87 | $49.45 (3.3%) | $49.65 | $46.69 | 2.74 M | $2.05 B |
| 03/06/2026 | $48.50 | $48.96 (0.95%) | $51.94 | $48.00 | 1.88 M | $2.03 B |
| 03/05/2026 | $49.56 | $50.45 (1.8%) | $51.10 | $47.32 | 1.79 M | $2.09 B |
| 03/04/2026 | $49.29 | $50.03 (1.5%) | $51.04 | $47.53 | 3.11 M | $2.07 B |
| 03/03/2026 | $47.44 | $47.60 (0.34%) | $48.32 | $46.00 | 2.08 M | $1.97 B |
| 03/02/2026 | $48.74 | $49.31 (1.17%) | $50.55 | $47.56 | 1.71 M | $2.04 B |
| 02/27/2026 | $50.37 | $49.63 (-1.47%) | $51.50 | $49.05 | 2.72 M | $2.05 B |
| 02/26/2026 | $54.42 | $50.96 (-6.36%) | $54.54 | $49.03 | 4.28 M | $2.11 B |
| 02/25/2026 | $50.45 | $55.22 (9.45%) | $56.83 | $48.90 | 5.81 M | $2.29 B |
| 02/24/2026 | $49.99 | $53.46 (6.94%) | $53.89 | $48.54 | 3.20 M | $2.21 B |
| 02/23/2026 | $48.58 | $50.67 (4.3%) | $51.19 | $46.90 | 2.96 M | $2.10 B |
| 02/20/2026 | $48.88 | $49.24 (0.74%) | $50.48 | $47.25 | 2.21 M | $2.16 B |
| 02/19/2026 | $50.56 | $49.98 (-1.15%) | $51.37 | $48.86 | 2.38 M | $2.19 B |
| 02/18/2026 | $53.44 | $50.80 (-4.94%) | $54.83 | $49.22 | 3.37 M | $2.22 B |
| 02/17/2026 | $55.00 | $52.54 (-4.47%) | $55.50 | $51.21 | 3.59 M | $2.30 B |
| 02/13/2026 | $59.57 | $56.63 (-4.94%) | $61.36 | $54.87 | 6.30 M | $2.48 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.
