Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ Vereinigte Staaten →
39.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.40 6.57 6.40 6.55 0.1M
2021-12-30 6.38 6.46 6.30 6.41 0.3M
2021-12-29 6.53 6.53 6.33 6.41 0.2M
2021-12-28 6.51 6.63 6.48 6.53 0.2M
2021-12-27 6.64 6.64 6.38 6.51 0.2M
2021-12-23 6.76 6.80 6.58 6.62 0.1M
2021-12-22 6.69 6.84 6.57 6.71 0.1M
2021-12-21 6.53 6.80 6.53 6.73 0.2M
2021-12-20 6.36 6.50 6.14 6.46 0.1M
2021-12-17 6.51 6.59 6.30 6.46 0.2M
2021-12-16 6.38 6.72 6.38 6.53 0.2M
2021-12-15 6.34 6.43 6.11 6.36 0.2M
2021-12-14 6.53 6.72 6.35 6.37 0.3M
2021-12-13 6.76 6.90 6.56 6.59 0.2M
2021-12-10 6.80 6.91 6.61 6.88 0.3M
2021-12-09 6.73 6.77 6.51 6.75 0.2M
2021-12-08 6.69 6.71 6.56 6.65 0.2M
2021-12-07 6.52 6.78 6.52 6.60 0.3M
2021-12-06 6.33 6.57 6.21 6.45 0.3M
2021-12-03 6.82 6.83 6.37 6.43 0.4M
2021-12-02 6.48 6.78 6.39 6.73 0.1M
2021-12-01 7.07 7.07 6.46 6.48 0.3M
2021-11-30 6.64 6.90 6.55 6.84 0.2M
2021-11-29 6.95 7.05 6.78 6.83 0.2M
2021-11-26 6.74 6.88 6.45 6.76 0.2M
2021-11-24 6.97 7.26 6.94 7.12 0.1M
2021-11-23 6.90 7.17 6.87 6.92 0.1M
2021-11-22 6.67 6.89 6.62 6.81 0.2M
2021-11-19 6.75 6.82 6.51 6.62 0.2M
2021-11-18 7.16 7.22 6.78 6.89 0.2M
2021-11-17 7.46 7.50 7.15 7.16 0.2M
2021-11-16 7.51 7.66 7.50 7.53 0.1M
2021-11-15 7.64 7.71 7.33 7.57 0.2M
2021-11-12 7.90 7.90 7.54 7.63 0.1M
2021-11-11 7.96 8.02 7.81 7.86 0.1M
2021-11-10 8.28 8.36 7.92 7.95 0.1M
2021-11-09 8.36 8.38 8.07 8.36 0.1M
2021-11-08 8.49 8.64 8.36 8.44 0.1M
2021-11-05 8.48 8.63 8.23 8.37 0.2M
2021-11-04 8.63 8.86 8.36 8.40 0.1M
2021-11-03 7.81 8.65 7.81 8.52 0.2M
2021-11-02 8.12 8.39 7.85 8.05 0.4M
2021-11-01 7.61 8.21 7.61 7.93 0.3M
2021-10-29 7.84 7.91 7.53 7.59 0.2M
2021-10-28 7.91 8.02 7.84 7.85 0.1M
2021-10-27 8.10 8.24 7.90 7.92 0.1M
2021-10-26 8.29 8.54 8.15 8.22 0.1M
2021-10-25 8.27 8.61 8.27 8.30 0.1M
2021-10-22 8.38 8.43 8.13 8.22 0.1M
2021-10-21 8.37 8.45 8.29 8.36 0.2M
2021-10-20 8.17 8.30 8.05 8.29 0.1M
2021-10-19 7.95 8.21 7.73 8.20 0.2M
2021-10-18 8.25 8.33 7.63 7.84 0.3M
2021-10-15 8.40 8.42 8.20 8.21 0.1M
2021-10-14 8.15 8.34 8.14 8.18 0.1M
2021-10-13 8.11 8.15 7.96 8.08 0.1M
2021-10-12 8.34 8.48 8.15 8.22 0.1M
2021-10-11 8.57 8.65 8.29 8.33 0.1M
2021-10-08 8.33 8.55 8.26 8.44 0.1M
2021-10-07 7.92 8.38 7.92 8.28 0.1M
2021-10-06 8.20 8.22 7.78 7.99 0.2M
2021-10-05 8.52 8.60 8.17 8.33 0.1M
2021-10-04 8.43 8.69 8.33 8.42 0.2M
2021-10-01 8.37 8.46 8.13 8.32 0.2M
2021-09-30 8.28 8.45 8.19 8.34 0.2M
2021-09-29 8.09 8.34 7.93 8.27 0.2M
2021-09-28 8.20 8.45 8.01 8.05 0.2M
2021-09-27 7.60 8.13 7.49 8.03 0.2M
2021-09-24 7.40 7.58 7.39 7.39 0.1M
2021-09-23 7.24 7.48 7.24 7.44 0.1M
2021-09-22 7.16 7.29 7.13 7.20 0.2M
2021-09-21 7.13 7.13 6.92 7.04 0.1M
2021-09-20 7.16 7.22 6.92 7.03 0.2M
2021-09-17 7.43 7.48 7.17 7.39 0.6M
2021-09-16 7.58 7.58 7.31 7.48 0.2M
2021-09-15 7.43 7.94 7.37 7.57 0.3M
2021-09-14 7.64 7.69 7.41 7.47 0.3M
2021-09-13 7.25 7.66 7.25 7.56 0.2M
2021-09-10 7.33 7.35 7.13 7.30 0.2M
2021-09-09 7.24 7.38 7.15 7.21 0.1M
2021-09-08 7.49 7.52 7.24 7.27 0.2M
2021-09-07 7.58 7.72 7.43 7.48 0.1M
2021-09-03 7.62 7.63 7.44 7.54 0.1M
2021-09-02 7.59 7.70 7.51 7.63 0.1M
2021-09-01 7.39 7.58 7.30 7.54 0.1M
2021-08-31 7.35 7.52 7.31 7.43 0.1M
2021-08-30 7.58 7.72 7.34 7.38 0.1M
2021-08-27 7.27 7.62 7.20 7.53 0.3M
2021-08-26 7.25 7.38 7.16 7.24 0.1M
2021-08-25 7.43 7.47 7.32 7.32 0.1M
2021-08-24 7.32 7.45 7.22 7.43 0.4M
2021-08-23 7.19 7.37 7.04 7.29 0.2M
2021-08-20 6.88 7.10 6.87 7.01 0.2M
2021-08-19 7.15 7.22 6.88 6.96 0.2M
2021-08-18 7.25 7.50 7.21 7.23 0.2M
2021-08-17 7.47 7.54 7.22 7.31 0.2M
2021-08-16 7.64 7.67 7.42 7.53 0.2M
2021-08-13 7.98 8.04 7.72 7.73 0.2M
2021-08-12 8.20 8.30 8.00 8.01 0.2M
2021-08-11 8.14 8.26 7.98 8.23 0.4M
2021-08-10 7.85 8.25 7.85 8.23 0.2M
2021-08-09 7.95 8.06 7.73 7.87 0.2M
2021-08-06 8.20 8.23 7.95 8.13 0.2M
2021-08-05 7.87 8.26 7.86 8.01 0.2M
2021-08-04 8.50 8.60 7.85 7.89 0.3M
2021-08-03 8.30 8.60 8.20 8.40 0.5M
2021-08-02 8.63 8.95 8.12 8.26 0.3M
2021-07-30 8.69 8.74 8.50 8.70 0.2M
2021-07-29 9.18 9.21 8.48 8.68 0.2M
2021-07-28 9.13 9.47 8.93 9.15 0.3M
2021-07-27 8.83 9.19 8.56 9.11 0.2M
2021-07-26 8.66 9.12 8.66 8.89 0.2M
2021-07-23 8.86 8.86 8.59 8.79 0.1M
2021-07-22 8.96 8.96 8.64 8.80 0.1M
2021-07-21 8.86 9.07 8.76 8.99 0.1M
2021-07-20 8.53 8.85 8.46 8.67 0.2M
2021-07-19 8.44 8.75 8.36 8.53 0.3M
2021-07-16 9.24 9.41 8.85 8.87 0.3M
2021-07-15 9.18 9.36 9.06 9.12 0.2M
2021-07-14 9.65 9.83 9.22 9.27 0.1M
2021-07-13 9.61 9.80 9.51 9.60 0.1M
2021-07-12 9.51 9.74 9.40 9.65 0.1M
2021-07-09 9.44 9.71 9.32 9.68 0.1M
2021-07-08 9.05 9.36 9.02 9.32 0.2M
2021-07-07 9.31 9.53 9.14 9.21 0.2M
2021-07-06 9.89 9.91 9.17 9.40 0.2M
2021-07-02 10.06 10.10 9.80 9.89 0.1M
2021-07-01 9.98 10.18 9.93 10.16 0.1M
2021-06-30 9.82 9.92 9.57 9.74 0.2M
2021-06-29 9.61 10.08 9.61 9.82 0.2M
2021-06-28 9.88 9.94 9.47 9.56 0.2M
2021-06-25 10.26 10.26 9.81 9.92 0.8M
2021-06-24 10.19 10.26 9.89 10.16 0.2M
2021-06-23 10.11 10.33 9.95 10.18 0.3M
2021-06-22 9.74 10.02 9.49 9.97 0.3M
2021-06-21 9.32 9.86 9.32 9.79 0.2M
2021-06-18 9.41 9.63 9.21 9.30 0.3M
2021-06-17 10.50 10.61 9.35 9.42 0.3M
2021-06-16 10.60 10.72 10.43 10.58 0.1M
2021-06-15 10.29 10.62 10.29 10.61 0.3M
2021-06-14 10.31 10.51 10.22 10.26 0.1M
2021-06-11 10.39 10.66 10.39 10.45 0.1M
2021-06-10 10.57 10.75 10.37 10.40 0.1M
2021-06-09 10.63 10.73 10.43 10.52 0.2M
2021-06-08 10.58 10.87 10.46 10.67 0.1M
2021-06-07 10.89 11.06 10.62 10.64 0.2M
2021-06-04 11.00 11.07 10.81 10.98 0.2M
2021-06-03 10.97 11.20 10.79 11.02 0.1M
2021-06-02 10.38 11.03 10.36 11.00 0.3M
2021-06-01 10.10 10.49 10.03 10.40 0.3M
2021-05-28 10.21 10.24 9.93 9.99 0.2M
2021-05-27 9.98 10.25 9.93 10.09 0.4M
2021-05-26 9.68 10.06 9.62 9.97 0.3M
2021-05-25 9.88 9.97 9.45 9.70 0.3M
2021-05-24 10.05 10.18 9.66 9.92 0.3M
2021-05-21 10.09 10.24 9.95 9.99 0.2M
2021-05-20 10.06 10.06 9.65 9.95 0.3M
2021-05-19 9.82 10.15 9.71 10.10 0.4M
2021-05-18 10.49 10.53 10.09 10.10 0.2M
2021-05-17 10.19 10.50 10.14 10.49 0.2M
2021-05-14 10.10 10.51 10.10 10.33 0.2M
2021-05-13 10.11 10.24 9.84 10.00 0.3M
2021-05-12 10.00 10.53 10.00 10.17 0.3M
2021-05-11 10.00 10.35 9.95 10.00 0.2M
2021-05-10 10.76 11.05 10.32 10.32 0.3M
2021-05-07 10.12 10.76 10.01 10.76 0.5M
2021-05-06 10.15 10.21 9.82 10.14 0.3M
2021-05-05 10.25 10.47 9.92 10.21 0.5M
2021-05-04 11.67 11.74 10.61 10.61 0.5M
2021-05-03 11.04 11.71 11.04 11.63 0.4M
2021-04-30 10.93 11.15 10.90 10.94 0.4M
2021-04-29 11.07 11.22 10.86 11.17 0.3M
2021-04-28 10.45 11.12 10.45 11.00 0.2M
2021-04-27 10.27 10.57 10.22 10.41 0.2M
2021-04-26 10.21 10.42 10.09 10.40 0.3M
2021-04-23 10.07 10.41 9.96 10.27 0.2M
2021-04-22 10.16 10.41 10.06 10.16 0.4M
2021-04-21 10.42 10.48 9.81 10.31 1.2M
2021-04-20 11.11 11.23 10.57 10.74 0.2M
2021-04-19 11.09 11.35 11.00 11.17 0.2M
2021-04-16 11.61 11.69 11.16 11.20 0.2M
2021-04-15 11.75 11.75 11.24 11.50 0.1M
2021-04-14 11.24 12.06 11.22 11.72 0.2M
2021-04-13 11.46 11.46 11.11 11.25 0.2M
2021-04-12 11.76 11.93 11.43 11.50 0.2M
2021-04-09 11.97 12.19 11.70 11.74 0.2M
2021-04-08 12.15 12.37 11.70 12.31 0.2M
2021-04-07 12.29 12.52 12.08 12.15 0.3M
2021-04-06 12.38 12.74 12.25 12.28 0.1M
2021-04-05 12.85 12.88 12.03 12.36 0.3M
2021-04-01 12.29 12.84 12.15 12.82 0.2M
2021-03-31 12.29 12.40 12.10 12.27 0.3M
2021-03-30 12.35 12.52 12.17 12.26 0.2M
2021-03-29 13.13 13.33 12.44 12.45 0.2M
2021-03-26 13.08 13.20 12.82 13.07 0.3M
2021-03-25 12.72 12.98 11.96 12.88 0.3M
2021-03-24 12.79 13.22 12.68 12.82 0.4M
2021-03-23 12.22 12.99 12.18 12.68 1.0M
2021-03-22 12.95 13.00 12.25 12.56 0.4M
2021-03-19 14.50 14.53 13.01 13.03 0.7M
2021-03-18 14.81 15.08 14.50 14.50 1.3M
2021-03-17 14.36 14.80 14.11 14.79 0.4M
2021-03-16 14.48 14.83 13.97 14.50 1.0M
2021-03-15 14.59 14.80 14.00 14.76 0.6M
2021-03-12 14.44 14.64 14.11 14.62 0.6M
2021-03-11 14.02 14.70 13.86 14.44 0.7M
2021-03-10 13.41 14.10 13.31 14.02 0.6M
2021-03-09 13.30 13.31 12.87 13.29 1.0M
2021-03-08 12.89 13.32 12.59 13.28 0.5M
2021-03-05 12.31 12.82 12.00 12.76 0.6M
2021-03-04 11.48 11.90 11.18 11.83 0.5M
2021-03-03 11.70 12.06 11.47 11.48 0.3M
2021-03-02 12.21 12.34 11.61 11.63 0.4M
2021-03-01 12.36 12.79 11.86 12.05 0.6M
2021-02-26 11.78 12.40 11.60 11.81 0.5M
2021-02-25 12.40 12.40 11.03 11.48 0.6M
2021-02-24 12.23 12.71 11.98 12.07 0.5M
2021-02-23 11.90 12.19 11.63 12.13 0.4M
2021-02-22 11.79 11.99 11.55 11.88 0.3M
2021-02-19 11.50 11.65 11.41 11.64 0.2M
2021-02-18 11.84 11.99 11.30 11.50 0.2M
2021-02-17 12.16 12.34 11.78 11.90 0.3M
2021-02-16 12.50 12.50 11.90 12.16 0.3M
2021-02-12 11.35 12.21 11.21 12.17 0.4M
2021-02-11 11.65 11.78 10.90 11.20 0.3M
2021-02-10 11.43 11.64 11.18 11.52 0.5M
2021-02-09 10.44 11.30 10.15 11.09 1.1M
2021-02-08 10.04 10.43 9.97 10.33 0.5M
2021-02-05 10.00 10.07 9.79 9.91 0.2M
2021-02-04 9.74 9.98 9.51 9.85 0.3M
2021-02-03 9.52 9.78 9.50 9.70 0.2M
2021-02-02 9.66 9.70 9.33 9.52 0.2M
2021-02-01 9.22 9.48 8.93 9.39 0.2M
2021-01-29 9.14 9.39 9.02 9.10 0.2M
2021-01-28 9.13 9.28 8.96 9.16 0.2M
2021-01-27 9.51 9.68 9.05 9.06 0.2M
2021-01-26 9.90 10.03 9.61 9.68 0.1M
2021-01-25 10.21 10.21 9.57 9.82 0.2M
2021-01-22 9.60 10.17 9.50 10.15 0.2M
2021-01-21 10.17 10.26 9.61 9.80 0.2M
2021-01-20 10.62 10.63 9.95 10.17 0.3M
2021-01-19 10.57 10.57 10.08 10.37 0.3M
2021-01-15 10.70 10.75 10.15 10.36 0.3M
2021-01-14 9.90 10.80 9.90 10.67 0.3M
2021-01-13 9.99 9.99 9.40 9.89 0.2M
2021-01-12 9.67 10.07 9.56 9.95 0.3M
2021-01-11 8.93 9.53 8.93 9.53 0.3M
2021-01-08 9.22 9.25 9.04 9.07 0.3M
2021-01-07 9.15 9.26 8.95 9.16 0.2M
2021-01-06 8.98 9.28 8.85 9.10 0.2M
2021-01-05 8.45 9.12 8.36 8.74 0.4M
2021-01-04 8.30 8.47 8.06 8.35 0.3M