Solaris Oilfield Infrastructure Inc (SEI)

SEI
🏛️ 미국 →
39.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 38.37 39.79 38.30 39.71 2.0M
2025-09-25 36.13 39.34 35.40 38.20 3.8M
2025-09-24 39.10 39.37 36.98 37.40 3.4M
2025-09-23 40.60 43.46 38.50 39.00 6.7M
2025-09-22 38.22 40.63 37.55 39.94 5.3M
2025-09-19 36.85 38.06 36.22 37.63 5.8M
2025-09-18 34.12 36.60 34.08 36.23 3.6M
2025-09-17 32.77 34.20 31.91 33.26 3.8M
2025-09-16 32.12 32.45 29.89 32.17 3.0M
2025-09-15 32.00 33.84 31.39 32.20 3.4M
2025-09-12 30.61 31.30 30.00 31.07 2.3M
2025-09-11 29.07 31.87 28.43 30.30 3.7M
2025-09-10 26.19 30.90 26.19 29.37 3.2M
2025-09-09 26.07 26.66 24.57 24.92 2.3M
2025-09-08 27.00 27.02 25.77 25.95 1.8M
2025-09-05 26.55 26.63 25.63 26.45 1.8M
2025-09-04 26.99 27.23 26.08 26.49 2.2M
2025-09-03 29.86 30.04 26.81 26.98 2.9M
2025-09-02 30.31 30.78 28.80 29.87 1.5M
2025-08-29 31.88 32.02 30.74 31.59 1.7M
2025-08-28 29.63 31.79 29.42 31.72 1.9M
2025-08-27 29.59 29.89 29.23 29.63 1.3M
2025-08-26 28.60 30.04 28.60 29.86 1.4M
2025-08-25 28.33 29.27 28.21 28.62 1.1M
2025-08-22 27.99 29.39 27.72 28.66 1.3M
2025-08-21 27.17 28.28 26.87 28.08 1.3M
2025-08-20 26.42 27.35 25.91 27.16 1.5M
2025-08-19 27.50 27.54 26.41 26.81 1.2M
2025-08-18 27.40 28.11 27.09 27.41 1.2M
2025-08-15 27.17 27.98 26.59 27.70 1.5M
2025-08-14 27.60 27.93 26.71 27.37 2.2M
2025-08-13 30.50 30.92 27.23 27.96 3.1M
2025-08-12 30.60 31.32 30.28 30.66 1.5M
2025-08-11 29.94 30.69 29.35 30.36 1.2M
2025-08-08 30.80 30.88 29.16 29.99 2.2M
2025-08-07 31.75 32.00 29.69 30.61 3.5M
2025-08-06 30.64 31.84 30.39 31.65 1.5M
2025-08-05 31.11 31.44 29.55 30.72 1.3M
2025-08-04 30.39 30.99 29.92 30.86 1.3M
2025-08-01 31.66 31.66 28.94 30.01 2.7M
2025-07-31 32.59 33.49 31.99 32.67 1.4M
2025-07-30 34.00 34.89 32.25 33.26 2.5M
2025-07-29 31.05 33.86 30.51 33.80 3.4M
2025-07-28 33.13 34.40 32.26 32.61 1.3M
2025-07-25 34.60 34.66 32.43 32.50 2.1M
2025-07-24 33.95 36.40 32.36 33.84 4.6M
2025-07-23 28.75 30.85 28.00 29.41 2.5M
2025-07-22 28.22 28.71 27.66 28.27 1.2M
2025-07-21 29.30 29.59 28.17 28.55 1.3M
2025-07-18 29.69 29.95 28.86 29.19 1.0M
2025-07-17 29.47 29.60 28.13 29.01 1.2M
2025-07-16 30.23 30.43 28.63 29.88 1.5M
2025-07-15 31.91 32.45 30.32 30.39 1.0M
2025-07-14 31.21 32.13 30.16 31.80 1.5M
2025-07-11 30.86 31.75 30.53 31.20 0.6M
2025-07-10 30.79 31.12 30.09 30.70 1.2M
2025-07-09 32.87 32.87 30.68 31.07 1.4M
2025-07-08 32.12 33.16 31.49 32.47 1.0M
2025-07-07 32.09 32.28 30.85 31.68 1.0M
2025-07-03 32.00 32.81 31.41 32.66 0.9M
2025-07-02 29.00 31.70 27.65 31.67 2.0M
2025-07-01 31.46 31.50 27.65 29.08 3.0M
2025-06-30 29.25 29.56 28.27 28.29 1.6M
2025-06-27 29.15 29.68 28.41 28.98 2.7M
2025-06-26 27.34 28.95 27.25 28.76 0.7M
2025-06-25 28.27 28.33 26.53 27.41 0.8M
2025-06-24 27.90 28.49 27.40 28.34 0.9M
2025-06-23 28.61 29.12 27.36 27.71 0.9M
2025-06-20 29.24 29.32 28.42 28.80 1.0M
2025-06-18 29.24 30.22 28.69 28.99 2.3M
2025-06-17 28.67 29.54 28.07 29.25 0.9M
2025-06-16 27.94 28.87 27.58 28.28 1.0M
2025-06-13 28.64 28.89 27.02 27.14 1.3M
2025-06-12 25.90 27.99 25.74 27.90 1.1M
2025-06-11 25.58 26.85 25.26 26.48 2.0M
2025-06-10 29.31 29.75 25.03 25.21 3.4M
2025-06-09 30.27 30.30 29.04 29.10 1.5M
2025-06-06 28.65 30.33 27.97 30.00 2.3M
2025-06-05 27.97 28.54 27.09 27.13 1.3M
2025-06-04 27.85 28.07 27.08 27.80 1.3M
2025-06-03 27.53 28.37 27.06 28.00 1.2M
2025-06-02 28.00 28.14 26.67 27.67 1.1M
2025-05-30 27.41 28.35 26.89 27.43 1.3M
2025-05-29 29.00 29.16 27.41 27.88 1.3M
2025-05-28 28.49 28.59 27.70 28.31 1.7M
2025-05-27 27.59 28.42 26.77 28.28 1.5M
2025-05-23 24.82 27.18 24.50 27.05 2.1M
2025-05-22 22.35 25.83 21.68 25.43 2.6M
2025-05-21 22.37 22.81 21.39 21.73 1.5M
2025-05-20 21.93 22.76 21.63 22.50 0.8M
2025-05-19 21.69 21.95 21.22 21.83 0.9M
2025-05-16 22.68 23.03 21.76 22.10 1.2M
2025-05-15 22.86 23.32 22.45 22.59 1.3M
2025-05-14 23.16 23.46 22.05 23.29 1.3M
2025-05-13 22.90 23.11 22.43 22.66 0.8M
2025-05-12 23.00 23.54 22.22 22.52 1.0M
2025-05-09 22.88 23.00 21.28 21.83 1.5M
2025-05-08 22.10 22.86 21.64 22.58 1.1M
2025-05-07 22.17 22.43 21.55 21.80 1.4M
2025-05-06 21.95 22.60 21.50 22.26 2.2M
2025-05-05 23.02 23.50 22.12 22.42 0.9M
2025-05-02 23.19 23.39 22.13 23.38 1.4M
2025-05-01 21.53 23.68 21.31 22.95 5.0M
2025-04-30 20.52 21.21 19.77 21.14 1.5M
2025-04-29 24.15 24.15 21.00 21.18 2.9M
2025-04-28 20.76 21.60 20.38 20.57 1.8M
2025-04-25 20.10 20.73 19.05 20.73 0.8M
2025-04-24 18.84 20.42 18.84 20.12 1.0M
2025-04-23 19.48 20.67 18.95 19.34 1.4M
2025-04-22 18.56 19.46 18.14 18.65 1.1M
2025-04-21 18.67 18.67 17.02 17.72 1.4M
2025-04-17 18.43 19.34 18.28 19.05 0.8M
2025-04-16 17.40 18.66 17.40 18.20 0.9M
2025-04-15 17.94 18.40 17.18 17.63 1.0M
2025-04-14 18.12 19.16 17.09 17.45 1.3M
2025-04-11 16.96 17.53 16.05 17.46 1.3M
2025-04-10 18.57 18.61 16.38 17.13 1.9M
2025-04-09 16.10 20.59 15.84 19.46 2.4M
2025-04-08 17.88 18.22 16.21 16.65 1.8M
2025-04-07 14.57 18.53 14.27 16.94 2.0M
2025-04-04 16.68 17.21 14.72 15.96 2.9M
2025-04-03 20.60 21.19 18.33 18.39 1.5M
2025-04-02 20.71 22.99 20.44 22.89 0.9M
2025-04-01 21.49 21.64 19.85 21.18 1.6M
2025-03-31 22.01 22.94 21.35 21.76 2.0M
2025-03-28 23.21 23.29 22.18 22.86 1.3M
2025-03-27 23.21 23.63 22.70 23.25 1.1M
2025-03-26 23.93 24.57 22.98 23.37 1.0M
2025-03-25 23.45 24.11 23.35 23.75 0.8M
2025-03-24 23.50 24.16 23.14 23.89 1.0M
2025-03-21 22.17 23.22 22.03 22.47 1.9M
2025-03-20 24.04 24.30 22.38 22.54 1.2M
2025-03-19 22.96 24.84 22.39 24.30 2.0M
2025-03-18 20.51 23.04 19.31 22.97 3.6M
2025-03-17 24.59 24.80 19.90 20.46 6.0M
2025-03-14 23.50 25.28 23.35 24.61 1.6M
2025-03-13 25.09 25.22 21.97 23.01 2.2M
2025-03-12 23.62 25.64 23.02 25.24 3.0M
2025-03-11 21.47 22.90 21.05 22.23 2.5M
2025-03-10 23.35 23.64 21.17 21.38 1.8M
2025-03-07 24.50 25.13 22.43 24.03 2.9M
2025-03-06 27.80 27.81 23.65 24.46 2.5M
2025-03-05 28.38 28.83 27.17 28.67 1.1M
2025-03-04 30.81 30.93 27.65 28.56 1.7M
2025-03-03 34.80 36.14 31.12 31.57 1.3M
2025-02-28 32.09 34.37 31.29 34.15 1.4M
2025-02-27 33.82 34.40 32.30 32.50 0.8M
2025-02-26 32.75 34.52 32.17 32.93 0.9M
2025-02-25 34.00 34.56 30.41 32.45 1.9M
2025-02-24 36.88 37.36 30.60 33.81 2.5M
2025-02-21 35.00 39.03 34.05 35.96 3.6M
2025-02-20 30.00 30.03 28.80 29.34 0.9M
2025-02-19 30.26 30.78 29.68 30.02 0.6M
2025-02-18 28.50 30.65 28.45 30.28 1.0M
2025-02-14 27.40 28.40 27.18 28.16 0.5M
2025-02-13 26.99 28.09 26.91 27.27 0.4M
2025-02-12 26.96 27.91 26.61 27.15 0.6M
2025-02-11 27.18 27.89 27.01 27.54 0.5M
2025-02-10 26.67 28.27 25.97 27.46 0.8M
2025-02-07 27.10 27.63 25.67 25.95 0.8M
2025-02-06 28.19 28.22 25.76 26.55 0.9M
2025-02-05 27.13 27.97 26.58 27.97 0.5M
2025-02-04 26.51 27.57 26.39 26.71 0.7M
2025-02-03 26.57 27.70 26.09 27.07 0.6M
2025-01-31 28.90 29.19 26.85 27.29 1.1M
2025-01-30 26.62 29.27 26.59 28.48 1.3M
2025-01-29 24.40 26.25 24.15 26.05 1.5M
2025-01-28 24.95 25.21 23.03 24.00 1.8M
2025-01-27 29.05 29.90 24.14 24.35 3.5M
2025-01-24 33.99 36.52 33.99 34.98 2.0M
2025-01-23 34.36 34.87 32.79 33.62 0.9M
2025-01-22 31.88 35.61 31.88 34.56 1.7M
2025-01-21 31.61 31.68 29.53 31.49 0.6M
2025-01-17 31.37 32.97 31.01 31.32 0.7M
2025-01-16 31.90 31.91 30.46 31.15 0.7M
2025-01-15 29.94 31.98 29.30 31.86 1.0M
2025-01-14 29.22 30.20 28.70 29.29 0.5M
2025-01-13 28.60 29.34 28.12 28.87 0.5M
2025-01-10 29.63 30.28 28.53 28.64 0.6M
2025-01-08 28.91 29.42 28.00 29.09 0.5M
2025-01-07 31.34 31.34 28.64 29.29 0.6M
2025-01-06 29.76 32.09 29.27 31.28 1.1M
2025-01-03 29.80 30.37 28.83 29.62 0.5M
2025-01-02 28.89 29.58 27.64 29.45 0.6M