Solaris Oilfield

SEI
🏛️ usa →
39.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.70 30.70 30.59 30.60 15.8K
09:31 30.45 30.45 30.00 30.00 27.3K
09:32 30.00 30.21 30.00 30.21 1.7K
09:33 30.33 30.36 30.25 30.25 3.1K
09:34 30.38 30.40 30.33 30.40 2.4K
09:35 30.55 30.55 30.55 30.55 1.8K
09:36 30.57 30.57 30.57 30.57 1.2K
09:37 30.57 30.89 30.57 30.89 6.5K
09:38 30.83 30.83 30.80 30.80 0.6K
09:39 30.84 30.84 30.84 30.84 0.3K
09:40 30.77 31.08 30.77 31.08 1.4K
09:41 30.78 30.86 30.78 30.86 2.2K
09:43 30.72 30.72 30.61 30.61 4.7K
09:44 30.56 30.56 30.56 30.56 0.3K
09:45 30.61 30.61 30.43 30.43 15.8K
09:48 30.48 30.50 30.44 30.50 3.4K
09:49 30.50 30.50 30.46 30.46 4.8K
09:50 30.46 30.47 30.46 30.47 0.9K
09:51 30.49 30.49 30.49 30.49 0.4K
09:52 30.46 30.49 30.46 30.49 1.3K
09:53 30.49 30.54 30.47 30.50 11.5K
09:54 30.51 30.55 30.49 30.49 6.8K
09:55 30.46 30.55 30.46 30.55 2.0K
09:57 30.50 30.68 30.50 30.68 15.9K
09:58 30.68 30.93 30.67 30.90 87.8K
09:59 30.90 31.09 30.90 31.09 7.0K
10:00 30.92 30.98 30.88 30.98 7.9K
10:01 30.95 30.96 30.95 30.96 2.5K
10:02 30.86 30.86 30.80 30.80 4.7K
10:03 30.84 30.84 30.79 30.81 11.9K
10:04 30.89 30.90 30.89 30.89 2.7K
10:05 30.92 30.95 30.88 30.94 4.0K
10:06 30.93 30.93 30.87 30.91 3.6K
10:07 30.91 30.91 30.91 30.91 2.7K
10:08 30.91 30.94 30.91 30.94 0.8K
10:09 30.94 30.94 30.84 30.84 6.5K
10:10 30.84 30.87 30.84 30.85 2.0K
10:11 30.81 30.86 30.81 30.82 1.5K
10:12 30.87 30.87 30.75 30.75 5.2K
10:13 30.77 30.82 30.77 30.82 3.9K
10:14 30.86 30.88 30.83 30.88 2.7K
10:15 30.85 30.88 30.85 30.88 0.7K
10:16 30.83 30.89 30.57 30.66 83.2K
10:17 30.70 30.70 30.67 30.67 2.6K
10:18 30.71 30.71 30.59 30.67 7.7K
10:19 30.67 30.67 30.67 30.67 0.4K
10:20 30.70 30.70 30.68 30.68 0.6K
10:21 30.74 30.74 30.61 30.69 12.1K
10:22 30.77 30.77 30.68 30.68 1.2K
10:23 30.68 30.78 30.68 30.78 3.8K
10:24 30.70 30.94 30.70 30.90 20.9K
10:25 30.90 30.94 30.90 30.91 0.7K
10:26 30.91 30.92 30.91 30.92 0.6K
10:27 30.92 30.92 30.69 30.84 6.7K
10:29 30.75 30.75 30.75 30.75 0.2K
10:30 30.75 30.82 30.66 30.66 2.3K
10:31 30.66 30.70 30.66 30.70 0.4K
10:32 30.56 30.61 30.56 30.61 7.0K
10:35 30.63 30.63 30.60 30.60 3.0K
10:37 30.59 30.59 30.54 30.54 0.2K
10:38 30.54 30.59 30.54 30.59 0.5K
10:39 30.56 30.56 30.56 30.56 0.5K
10:40 30.51 30.51 30.40 30.40 14.1K
10:41 30.42 30.47 30.42 30.47 1.5K
10:42 30.50 30.51 30.50 30.51 9.2K
10:43 30.51 30.51 30.49 30.49 3.4K
10:44 30.50 30.50 30.50 30.50 2.4K
10:45 30.54 30.58 30.54 30.56 8.3K
10:46 30.56 30.56 30.53 30.53 2.3K
10:47 30.49 30.52 30.49 30.52 1.7K
10:48 30.48 30.48 30.48 30.48 0.3K
10:49 30.51 30.93 30.46 30.83 72.1K
10:50 30.83 30.97 30.78 30.81 14.1K
10:51 30.89 30.92 30.81 30.81 4.9K
10:52 30.81 30.92 30.81 30.82 3.4K
10:53 30.81 30.81 30.78 30.78 12.0K
10:54 30.78 30.78 30.71 30.73 2.7K
10:55 30.70 30.79 30.68 30.79 11.1K
10:56 30.81 30.89 30.81 30.83 2.7K
10:57 30.85 30.86 30.82 30.82 5.3K
10:58 30.84 30.84 30.79 30.80 3.7K
10:59 30.77 30.88 30.77 30.82 3.7K
11:00 30.82 30.92 30.82 30.84 19.0K
11:02 30.80 30.80 30.80 30.80 3.5K
11:03 30.86 30.86 30.75 30.75 3.1K
11:05 30.75 30.75 30.61 30.74 7.6K
11:06 30.78 30.78 30.78 30.78 0.7K
11:08 30.78 30.96 30.78 30.96 3.6K
11:09 30.96 30.96 30.96 30.96 2.1K
11:10 30.95 30.95 30.95 30.95 12.4K
11:11 30.97 31.01 30.97 31.01 2.0K
11:12 31.01 31.01 30.98 31.00 6.2K
11:13 31.00 31.01 30.95 30.95 6.4K
11:14 30.98 30.98 30.94 30.98 8.3K
11:15 30.99 30.99 30.97 30.97 0.8K
11:16 31.00 31.05 31.00 31.03 32.3K
11:17 31.04 31.10 31.04 31.10 2.8K
11:18 31.12 31.14 31.12 31.14 1.4K
11:20 31.17 31.17 31.12 31.12 4.4K
11:21 31.10 31.10 31.10 31.10 0.9K
11:22 31.04 31.10 31.04 31.08 0.6K
11:23 31.08 31.08 31.04 31.04 0.2K
11:24 31.08 31.10 31.03 31.07 63.0K
11:25 31.07 31.07 31.06 31.06 5.8K
11:26 31.13 31.13 31.13 31.13 0.5K
11:27 31.15 31.15 31.13 31.14 1.6K
11:28 31.10 31.15 31.10 31.11 6.0K
11:31 31.05 31.05 31.03 31.03 2.3K
11:33 31.03 31.06 31.03 31.06 3.1K
11:34 31.02 31.02 31.02 31.02 0.8K
11:36 31.10 31.10 31.10 31.10 2.1K
11:37 31.08 31.09 31.08 31.09 2.9K
11:38 31.07 31.07 31.03 31.03 2.5K
11:39 31.04 31.04 31.04 31.04 1.2K
11:40 31.01 31.01 31.01 31.01 2.7K
11:41 30.94 31.01 30.94 31.01 0.3K
11:42 31.01 31.01 30.98 30.99 1.8K
11:43 30.99 30.99 30.99 30.99 1.0K
11:44 31.00 31.02 30.99 31.02 4.9K
11:45 31.02 31.04 31.02 31.04 1.1K
11:46 31.03 31.03 31.03 31.03 0.5K
11:47 31.06 31.06 31.03 31.03 5.7K
11:48 31.02 31.02 31.02 31.02 0.8K
11:50 31.01 31.01 31.01 31.01 0.2K
11:51 30.94 30.99 30.94 30.97 6.8K
11:52 30.97 30.97 30.97 30.97 1.3K
11:53 30.97 30.97 30.94 30.94 3.9K
11:55 30.94 30.94 30.94 30.94 1.1K
11:58 30.94 30.94 30.92 30.92 3.9K
11:59 30.88 30.88 30.87 30.87 1.4K
12:00 30.93 30.93 30.87 30.87 2.2K
12:01 30.87 30.87 30.86 30.86 1.2K
12:02 30.82 30.82 30.77 30.77 1.3K
12:03 30.79 30.79 30.79 30.79 0.8K
12:04 30.79 30.80 30.79 30.80 0.5K
12:05 30.80 30.80 30.80 30.80 0.6K
12:07 30.77 30.77 30.77 30.77 1.7K
12:08 30.73 30.75 30.73 30.75 1.1K
12:09 30.73 30.75 30.73 30.75 0.4K
12:10 30.77 30.77 30.77 30.77 2.5K
12:11 30.77 30.81 30.77 30.81 3.7K
12:12 30.85 30.85 30.85 30.85 0.3K
12:13 30.88 30.88 30.85 30.85 4.1K
12:16 30.82 30.82 30.82 30.82 0.4K
12:17 30.81 30.83 30.80 30.82 15.8K
12:19 30.73 30.73 30.70 30.70 2.0K
12:20 30.71 30.72 30.71 30.72 3.6K
12:21 30.70 30.70 30.70 30.70 1.2K
12:22 30.65 30.67 30.65 30.67 9.1K
12:23 30.62 30.62 30.62 30.62 0.6K
12:24 30.66 30.66 30.58 30.60 3.1K
12:25 30.60 30.63 30.60 30.63 0.8K
12:26 30.64 30.64 30.64 30.64 1.4K
12:29 30.63 30.64 30.62 30.62 1.5K
12:30 30.66 30.69 30.66 30.69 3.2K
12:31 30.67 30.67 30.67 30.67 1.6K
12:32 30.64 30.64 30.64 30.64 1.5K
12:33 30.64 30.64 30.61 30.61 1.9K
12:34 30.59 30.61 30.59 30.61 1.1K
12:35 30.61 30.61 30.61 30.61 0.5K
12:36 30.59 30.71 30.59 30.67 66.4K
12:37 30.67 30.68 30.64 30.68 11.9K
12:38 30.65 30.65 30.63 30.63 8.9K
12:40 30.60 30.60 30.55 30.55 2.8K
12:42 30.57 30.57 30.57 30.57 0.6K
12:43 30.59 30.62 30.59 30.62 1.5K
12:44 30.58 30.58 30.58 30.58 2.9K
12:46 30.62 30.62 30.62 30.62 0.5K
12:47 30.63 30.63 30.63 30.63 1.6K
12:49 30.61 30.61 30.61 30.61 0.8K
12:50 30.60 30.60 30.55 30.55 1.3K
12:51 30.55 30.55 30.55 30.55 1.2K
12:52 30.55 30.56 30.55 30.56 2.3K
12:54 30.57 30.57 30.57 30.57 1.2K
12:55 30.57 30.67 30.57 30.67 3.4K
12:56 30.67 30.69 30.67 30.69 4.7K
12:57 30.76 30.76 30.74 30.74 6.2K
12:58 30.76 30.76 30.76 30.76 0.9K
12:59 30.76 30.76 30.76 30.76 1.1K
13:00 30.76 30.78 30.75 30.78 3.9K
13:01 30.83 30.88 30.83 30.84 8.9K
13:02 30.93 30.93 30.93 30.93 0.9K
13:03 31.00 31.01 31.00 31.01 1.4K
13:04 31.04 31.10 31.04 31.10 7.2K
13:05 31.12 31.12 31.10 31.10 2.4K
13:06 31.10 31.10 31.06 31.08 2.3K
13:07 31.12 31.12 31.12 31.12 1.0K
13:08 31.11 31.12 31.11 31.12 4.5K
13:09 31.11 31.11 31.11 31.11 2.9K
13:10 31.09 31.09 31.04 31.04 1.4K
13:11 31.13 31.13 31.13 31.13 1.1K
13:12 31.16 31.16 31.15 31.15 3.2K
13:13 31.11 31.11 31.11 31.11 0.9K
13:14 31.08 31.08 31.08 31.08 0.2K
13:15 31.08 31.08 31.07 31.08 0.8K
13:16 31.11 31.11 31.09 31.09 0.8K
13:17 31.09 31.09 31.09 31.09 0.2K
13:18 31.09 31.15 31.06 31.09 68.8K
13:19 31.11 31.25 31.11 31.25 15.0K
13:20 31.23 31.23 31.19 31.19 6.1K
13:21 31.20 31.22 31.20 31.22 2.1K
13:22 31.22 31.22 31.11 31.11 14.2K
13:23 31.09 31.15 31.09 31.15 8.0K
13:24 31.16 31.16 31.16 31.16 5.1K
13:25 31.16 31.16 31.16 31.16 2.0K
13:26 31.19 31.19 31.12 31.14 14.6K
13:27 31.14 31.14 31.10 31.10 4.4K
13:28 31.08 31.08 31.05 31.05 3.2K
13:29 31.01 31.01 30.94 30.94 3.2K
13:30 30.97 30.99 30.97 30.99 3.9K
13:32 31.01 31.01 30.97 30.97 2.1K
13:33 30.93 30.93 30.93 30.93 1.9K
13:34 30.91 30.91 30.91 30.91 0.7K
13:35 30.89 30.89 30.89 30.89 0.9K
13:36 30.87 30.89 30.87 30.89 1.4K
13:37 30.85 30.96 30.85 30.96 4.2K
13:38 30.96 31.00 30.96 30.99 5.0K
13:39 30.99 30.99 30.96 30.97 2.3K
13:41 30.96 31.01 30.96 31.00 3.1K
13:42 31.01 31.02 31.01 31.01 3.1K
13:43 31.01 31.10 31.01 31.10 17.0K
13:44 31.04 31.04 31.04 31.04 2.0K
13:45 31.02 31.06 31.02 31.06 15.9K
13:46 31.06 31.06 31.00 31.00 5.0K
13:48 31.00 31.05 31.00 31.05 17.1K
13:49 31.06 31.06 31.03 31.03 0.8K
13:50 31.05 31.08 31.04 31.08 5.4K
13:51 31.13 31.13 31.12 31.12 2.0K
13:52 31.11 31.13 31.11 31.13 5.0K
13:53 31.14 31.15 31.12 31.12 4.4K
13:54 31.08 31.10 31.08 31.10 1.7K
13:55 31.08 31.08 31.08 31.08 1.3K
13:56 31.04 31.04 31.04 31.04 0.8K
13:57 31.04 31.04 31.04 31.04 3.6K
13:58 31.04 31.07 31.04 31.07 3.2K
13:59 31.09 31.11 31.09 31.09 3.7K
14:00 31.10 31.10 31.08 31.09 2.2K
14:01 31.07 31.07 31.07 31.07 0.6K
14:02 31.09 31.12 31.09 31.11 6.1K
14:03 31.08 31.08 31.07 31.07 1.8K
14:04 31.07 31.07 31.07 31.07 0.9K
14:05 31.07 31.12 31.07 31.12 3.9K
14:06 31.12 31.12 31.10 31.11 2.1K
14:07 31.09 31.10 31.08 31.08 4.8K
14:08 31.06 31.06 31.06 31.06 1.7K
14:09 31.06 31.06 31.02 31.02 2.5K
14:10 31.02 31.02 31.02 31.02 0.7K
14:11 31.02 31.02 31.02 31.02 0.6K
14:12 31.02 31.02 31.02 31.02 0.9K
14:13 30.99 30.99 30.97 30.97 3.8K
14:14 30.94 30.94 30.94 30.94 1.4K
14:15 30.96 30.96 30.93 30.93 3.6K
14:16 30.91 30.93 30.91 30.92 2.6K
14:17 30.95 30.99 30.93 30.99 3.0K
14:18 30.98 30.99 30.98 30.99 1.5K
14:20 30.99 30.99 30.99 30.99 2.7K
14:22 30.94 30.94 30.94 30.94 0.9K
14:23 30.94 30.94 30.94 30.94 1.5K
14:24 30.93 30.93 30.93 30.93 0.2K
14:25 30.93 30.93 30.93 30.93 0.9K
14:26 30.93 30.93 30.91 30.92 1.0K
14:27 30.90 30.92 30.90 30.92 5.4K
14:28 30.94 31.03 30.94 31.03 6.4K
14:29 31.07 31.07 31.07 31.07 3.8K
14:30 31.07 31.07 31.06 31.06 1.7K
14:31 31.05 31.05 31.01 31.02 3.8K
14:32 31.03 31.03 30.97 30.97 4.6K
14:33 30.96 30.96 30.93 30.93 2.4K
14:34 30.95 30.95 30.95 30.95 1.0K
14:35 30.94 30.95 30.94 30.95 1.5K
14:36 30.97 30.97 30.97 30.97 0.7K
14:37 30.95 30.96 30.91 30.92 9.6K
14:39 30.91 30.91 30.91 30.91 4.1K
14:41 30.90 30.90 30.90 30.90 5.8K
14:42 30.91 30.91 30.91 30.91 2.3K
14:43 30.92 30.93 30.92 30.93 2.2K
14:44 30.93 30.93 30.91 30.93 7.8K
14:45 30.92 30.94 30.84 30.87 14.2K
14:46 30.87 30.87 30.87 30.87 0.5K
14:47 30.87 30.87 30.81 30.81 4.0K
14:49 30.75 30.82 30.75 30.82 3.5K
14:50 30.82 30.82 30.82 30.82 2.2K
14:51 30.85 30.85 30.85 30.85 0.2K
14:52 30.85 30.85 30.85 30.85 1.2K
14:53 30.85 30.85 30.83 30.83 2.6K
14:54 30.88 30.88 30.88 30.88 0.6K
14:55 30.88 30.88 30.87 30.87 2.1K
14:56 30.85 30.85 30.85 30.85 0.1K
14:57 30.85 30.85 30.85 30.85 1.5K
14:58 30.84 30.84 30.82 30.82 4.9K
15:00 30.81 30.81 30.79 30.79 3.1K
15:01 30.82 30.82 30.82 30.82 2.5K
15:02 30.87 30.87 30.87 30.87 1.7K
15:03 30.87 30.89 30.87 30.89 1.4K
15:04 30.90 30.91 30.90 30.91 2.0K
15:05 30.92 30.97 30.92 30.97 10.1K
15:06 30.98 30.98 30.97 30.98 2.6K
15:07 30.97 30.97 30.97 30.97 6.4K
15:09 30.90 30.90 30.90 30.90 3.6K
15:10 30.89 30.91 30.89 30.91 2.1K
15:11 30.93 30.93 30.93 30.93 1.6K
15:12 30.94 30.94 30.91 30.91 2.7K
15:13 30.89 30.89 30.88 30.88 2.7K
15:14 30.85 30.85 30.85 30.85 1.5K
15:17 30.86 30.88 30.83 30.88 2.2K
15:18 30.86 30.93 30.86 30.93 6.3K
15:19 30.90 30.90 30.90 30.90 6.3K
15:20 30.91 30.91 30.90 30.90 1.0K
15:21 30.92 30.92 30.92 30.92 2.9K
15:22 30.90 30.92 30.90 30.92 1.1K
15:23 30.90 30.92 30.90 30.92 1.2K
15:24 30.95 30.95 30.93 30.93 10.5K
15:25 30.94 30.95 30.93 30.93 5.2K
15:26 30.93 30.94 30.93 30.94 2.4K
15:27 30.92 30.92 30.90 30.91 5.2K
15:28 30.86 30.87 30.86 30.86 12.9K
15:29 30.87 30.96 30.87 30.96 6.0K
15:30 30.96 31.01 30.96 31.01 7.1K
15:31 31.01 31.01 31.00 31.01 1.1K
15:32 31.01 31.02 30.98 30.98 3.9K
15:33 30.99 30.99 30.96 30.96 3.4K
15:34 30.97 31.01 30.97 31.01 9.5K
15:35 31.01 31.02 31.01 31.01 4.3K
15:36 30.99 31.01 30.99 31.01 3.2K
15:37 31.02 31.03 30.99 31.03 16.8K
15:38 31.03 31.03 31.01 31.02 2.8K
15:39 31.02 31.02 31.02 31.02 2.1K
15:40 31.01 31.02 31.00 31.00 12.9K
15:41 30.97 31.00 30.97 31.00 6.1K
15:42 30.99 31.07 30.99 31.07 8.4K
15:43 31.06 31.08 31.06 31.08 3.7K
15:44 31.11 31.18 31.11 31.16 10.0K
15:45 31.11 31.11 31.08 31.10 11.0K
15:46 31.09 31.10 31.09 31.09 8.7K
15:47 31.09 31.09 31.01 31.01 15.1K
15:48 31.04 31.04 31.04 31.04 2.9K
15:49 31.04 31.09 31.03 31.09 29.4K
15:50 31.07 31.07 31.05 31.06 5.0K
15:51 31.06 31.09 31.06 31.08 11.3K
15:52 31.09 31.09 31.04 31.05 9.7K
15:53 31.05 31.05 31.04 31.05 11.7K
15:54 31.06 31.15 31.06 31.15 24.4K
15:55 31.15 31.17 31.12 31.12 68.6K
15:56 31.12 31.12 31.03 31.06 14.2K
15:57 31.06 31.07 31.04 31.06 37.0K
15:58 31.06 31.10 31.06 31.10 43.4K
15:59 31.09 31.10 31.03 31.07 242.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available