Solaris Energy Infrastructure, Inc.
SEINYSEEnergy● Active
$73.75
+$4.36(+6.28%)
Market Cap$5.3B
P/E Ratio—
52W High$81.24
52W Low$24.57
Solaris Energy Infrastructure, Inc.（SEI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sei · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.24
Apr 28, 2026
-8.1% from here
5-Year Low5Y
$6.11
Dec 15, 2021
+1.1K% from low
IPO Priceadj.
$11.55
May 12, 2017
+546.4% since IPO
1 Year Ago
$29.10
Jun 9, 2025
+156.6% in 1Y
5 Years Ago
$10.67
Jun 8, 2021
+599.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SEI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.23 | $74.55 | $70.92 | $74.44 | $74.44 | 607K | +3.05% |
| Jun 5, 2026 | $73.85 | $74.64 | $68.21 | $69.39 | $69.39 | 2.7M | -6.04% |
| Jun 4, 2026 | $72.68 | $77.48 | $71.20 | $76.31 | $76.31 | 2.6M | +4.99% |
| Jun 3, 2026 | $72.55 | $75.44 | $70.25 | $74.20 | $74.20 | 1.5M | +2.27% |
| Jun 2, 2026 | $69.47 | $73.12 | $69.04 | $71.92 | $71.92 | 2.4M | +3.53% |
| Jun 1, 2026 | $69.78 | $70.00 | $66.33 | $68.70 | $68.70 | 2.0M | -1.55% |
| May 29, 2026 | $68.11 | $69.75 | $65.56 | $69.54 | $69.54 | 3.0M | +2.10% |
| May 28, 2026 | $71.17 | $71.17 | $67.78 | $68.68 | $68.68 | 2.8M | -3.50% |
| May 27, 2026 | $74.54 | $75.68 | $71.30 | $71.49 | $71.49 | 2.4M | -4.09% |
| May 26, 2026 | $76.18 | $76.65 | $73.11 | $75.37 | $75.37 | 2.0M | -1.06% |
| May 22, 2026 | $74.50 | $76.16 | $72.89 | $74.27 | $74.27 | 1.8M | -0.31% |
| May 21, 2026 | $71.54 | $74.46 | $71.29 | $73.43 | $73.43 | 1.7M | +2.64% |
| May 20, 2026 | $74.13 | $75.84 | $71.22 | $71.45 | $71.45 | 2.2M | -3.62% |
| May 19, 2026 | $70.29 | $73.54 | $67.99 | $72.44 | $72.44 | 4.1M | +3.06% |
| May 18, 2026 | $78.75 | $78.86 | $70.66 | $72.13 | $72.13 | 4.0M | -8.41% |
| May 15, 2026 | $75.40 | $79.17 | $74.44 | $78.58 | $78.58 | 2.7M | +4.22% |
| May 14, 2026 | $77.22 | $79.06 | $75.96 | $78.27 | $78.27 | 1.8M | +1.36% |
| May 13, 2026 | $77.22 | $78.84 | $73.67 | $77.19 | $77.19 | 2.5M | -0.04% |
| May 12, 2026 | $74.20 | $76.90 | $70.58 | $76.23 | $76.23 | 2.3M | +2.74% |
| May 11, 2026 | $73.55 | $75.50 | $72.94 | $74.66 | $74.66 | 1.9M | +1.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SEI
Jan 1 → Dec 31 · 6 years2026+59.0%$46.80 → $74.44
+59.0%
2025+59.1%$28.89 → $45.97
+59.1%
2024+259.8%$8.00 → $28.78
+259.8%
2023-19.8%$9.93 → $7.96
-19.8%
2022+50.5%$6.60 → $9.93
+50.5%
2021-38.4%$10.63 → $6.55
-38.4%
Best Year2024 · +259.8%
Worst Year2021 · -38.4%
Positive Years4 / 6
Avg Annual Return+61.7%
6Y Total Return+600.2%
6Y CAGR~+38.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in SEI?
If you invested $1,000 in SEI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,464
Total Return+546.4%
CAGR~+23.0% / yr
Profit+$5,464
Based on May 12, 2017 · $11.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Solaris Energy Infrastructure, Inc.（SEI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $74.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SEI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SEI 历史股价FMP 日线复权 OHLCV