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 32.56 32.56 32.55 32.55 20.1K
09:32 32.55 32.55 31.97 31.97 20.4K
09:33 32.11 32.11 31.95 32.04 11.8K
09:34 32.05 32.23 32.05 32.13 2.7K
09:35 32.13 32.13 32.13 32.13 1.1K
09:36 32.13 32.13 32.13 32.13 0.5K
09:37 32.15 32.23 32.15 32.23 1.5K
09:38 32.17 32.29 32.17 32.29 0.7K
09:39 32.26 32.26 32.17 32.17 0.7K
09:40 32.16 32.16 32.13 32.16 0.9K
09:41 32.14 32.14 32.14 32.14 0.5K
09:42 32.04 32.14 31.99 31.99 4.9K
09:43 32.08 32.08 32.08 32.08 4.8K
09:44 32.08 32.08 32.00 32.08 0.5K
09:45 32.08 32.08 32.00 32.07 2.6K
09:46 32.06 32.25 32.05 32.25 6.4K
09:47 32.39 32.52 32.39 32.52 10.3K
09:48 32.52 32.66 32.52 32.66 8.0K
09:49 32.56 32.62 32.56 32.62 3.7K
09:50 32.56 32.61 32.44 32.61 16.2K
09:51 32.67 32.71 32.67 32.71 2.7K
09:52 32.71 32.77 32.71 32.71 2.2K
09:53 32.79 32.80 32.76 32.80 2.7K
09:54 32.77 32.81 32.77 32.78 0.9K
09:55 32.79 32.79 32.79 32.79 7.6K
09:56 32.83 32.85 32.80 32.82 8.1K
09:57 32.92 33.08 32.90 33.08 17.3K
09:58 33.02 33.02 32.99 32.99 6.1K
09:59 32.99 33.00 32.98 33.00 8.7K
10:00 33.06 33.16 33.06 33.16 15.0K
10:01 33.09 33.27 33.09 33.27 13.5K
10:02 33.33 33.39 33.30 33.30 14.8K
10:03 33.25 33.45 33.25 33.37 32.7K
10:04 33.33 33.41 33.24 33.41 20.1K
10:05 33.41 33.51 33.41 33.42 22.3K
10:06 33.43 33.52 33.39 33.52 37.3K
10:07 33.59 33.86 33.59 33.74 169.9K
10:08 33.75 33.89 33.70 33.89 15.5K
10:09 33.88 33.88 33.84 33.84 3.5K
10:10 33.89 33.89 33.66 33.66 19.2K
10:11 33.69 33.75 33.69 33.70 2.9K
10:12 33.70 33.70 33.59 33.59 5.4K
10:13 33.59 33.69 33.51 33.51 89.1K
10:14 33.57 33.57 33.53 33.54 5.5K
10:15 33.54 33.55 33.54 33.55 5.4K
10:16 33.50 33.55 33.39 33.41 82.3K
10:17 33.36 33.36 33.31 33.34 3.5K
10:18 33.29 33.34 33.29 33.34 5.0K
10:19 33.37 33.37 33.37 33.37 3.9K
10:20 33.38 33.38 33.34 33.35 8.1K
10:21 33.38 33.46 33.38 33.45 20.4K
10:22 33.52 33.52 33.47 33.48 2.9K
10:23 33.47 33.51 33.47 33.48 3.4K
10:24 33.50 33.50 33.42 33.42 14.8K
10:25 33.39 33.42 33.39 33.39 4.2K
10:26 33.39 33.39 33.35 33.36 11.4K
10:27 33.29 33.32 33.13 33.15 24.8K
10:28 33.14 33.14 33.11 33.11 1.2K
10:29 33.14 33.17 33.14 33.14 5.3K
10:30 33.23 33.26 33.21 33.23 13.9K
10:31 33.23 33.23 33.15 33.19 5.4K
10:32 33.19 33.19 33.19 33.19 0.4K
10:33 33.13 33.13 33.05 33.05 32.1K
10:34 33.05 33.10 33.05 33.10 6.7K
10:35 33.10 33.11 33.10 33.11 6.8K
10:36 33.12 33.22 33.11 33.22 11.0K
10:37 33.22 33.22 33.16 33.17 4.0K
10:38 33.20 33.20 33.20 33.20 0.1K
10:39 33.25 33.45 33.24 33.40 11.8K
10:40 33.41 33.55 33.41 33.50 6.0K
10:41 33.50 33.60 33.50 33.60 6.4K
10:42 33.53 33.53 33.53 33.53 10.4K
10:43 33.52 33.52 33.49 33.49 4.0K
10:44 33.50 33.56 33.50 33.52 14.7K
10:45 33.52 33.52 33.45 33.45 12.6K
10:46 33.50 33.53 33.50 33.53 26.8K
10:47 33.54 33.58 33.53 33.53 1.7K
10:48 33.53 33.59 33.49 33.59 10.1K
10:49 33.61 33.62 33.46 33.46 16.3K
10:50 33.44 33.44 33.44 33.44 1.0K
10:51 33.42 33.48 33.42 33.48 4.4K
10:52 33.47 33.52 33.41 33.48 151.2K
10:53 33.48 33.67 33.48 33.67 15.0K
10:54 33.74 33.79 33.71 33.76 1.4K
10:55 33.77 33.86 33.77 33.79 6.7K
10:56 33.84 33.84 33.77 33.77 2.5K
10:57 33.81 33.96 33.81 33.96 9.3K
10:58 33.93 34.00 33.93 33.94 13.9K
10:59 34.04 34.04 34.01 34.02 13.3K
11:00 34.02 34.02 33.91 33.91 5.6K
11:01 33.92 33.93 33.87 33.88 2.6K
11:02 33.95 34.18 33.95 34.17 71.7K
11:03 34.17 34.17 33.97 33.97 10.5K
11:04 33.96 33.97 33.82 33.82 11.2K
11:05 33.88 33.96 33.88 33.96 12.8K
11:06 33.96 34.11 33.96 34.09 22.9K
11:07 34.08 34.08 33.97 33.97 14.5K
11:08 33.97 33.97 33.91 33.91 3.0K
11:09 33.87 33.95 33.87 33.95 10.3K
11:10 33.91 33.95 33.89 33.95 1.2K
11:11 33.92 34.02 33.92 34.01 41.0K
11:12 33.91 34.09 33.91 34.08 31.0K
11:13 34.11 34.11 34.04 34.06 8.5K
11:14 34.06 34.06 33.94 33.94 8.4K
11:15 33.89 33.89 33.85 33.86 4.2K
11:16 33.86 33.86 33.86 33.86 0.4K
11:17 33.85 33.85 33.81 33.81 0.8K
11:18 33.80 33.84 33.75 33.75 20.2K
11:20 33.72 33.77 33.72 33.77 0.6K
11:21 33.80 33.81 33.79 33.79 2.7K
11:22 33.64 33.64 33.59 33.59 13.4K
11:23 33.65 33.66 33.65 33.66 1.2K
11:24 33.67 33.73 33.66 33.68 30.0K
11:25 33.72 33.76 33.66 33.71 8.0K
11:26 33.71 33.72 33.71 33.72 1.8K
11:27 33.71 33.74 33.71 33.74 3.4K
11:28 33.75 33.75 33.67 33.67 18.0K
11:30 33.72 33.80 33.72 33.80 6.9K
11:31 33.84 33.84 33.80 33.83 1.7K
11:32 33.83 33.83 33.79 33.80 2.5K
11:33 33.83 33.83 33.80 33.83 2.0K
11:34 33.80 33.82 33.78 33.78 3.6K
11:35 33.76 33.76 33.72 33.72 1.9K
11:36 33.74 33.80 33.74 33.80 6.5K
11:37 33.80 33.80 33.80 33.80 5.0K
11:38 33.86 34.03 33.86 34.00 22.5K
11:39 34.01 34.01 34.01 34.01 3.4K
11:40 34.11 34.17 34.00 34.00 39.1K
11:41 34.00 34.00 34.00 34.00 1.2K
11:42 33.98 33.98 33.82 33.86 19.7K
11:43 33.82 33.82 33.82 33.82 0.9K
11:44 33.79 33.79 33.75 33.75 2.1K
11:45 33.75 33.75 33.71 33.75 0.8K
11:46 33.79 33.82 33.79 33.81 8.2K
11:47 33.79 33.79 33.79 33.79 0.1K
11:48 33.79 33.87 33.73 33.73 34.8K
11:49 33.72 33.73 33.72 33.72 6.8K
11:50 33.73 33.80 33.69 33.69 5.1K
11:51 33.69 33.69 33.57 33.57 4.0K
11:52 33.51 33.51 33.51 33.51 2.9K
11:53 33.52 33.54 33.51 33.53 12.9K
11:54 33.54 33.54 33.53 33.53 1.8K
11:55 33.58 33.60 33.55 33.55 3.8K
11:56 33.55 33.57 33.55 33.57 2.7K
11:58 33.57 33.57 33.54 33.56 2.2K
11:59 33.56 33.56 33.56 33.56 0.7K
12:00 33.57 33.57 33.57 33.57 1.4K
12:02 33.62 33.63 33.62 33.63 2.1K
12:03 33.58 33.62 33.54 33.62 2.8K
12:04 33.63 33.63 33.63 33.63 1.0K
12:06 33.61 33.61 33.61 33.61 0.2K
12:07 33.61 33.61 33.61 33.61 0.9K
12:08 33.57 33.58 33.55 33.58 4.3K
12:09 33.56 33.61 33.56 33.61 3.4K
12:10 33.62 33.62 33.56 33.56 6.0K
12:11 33.53 33.53 33.43 33.43 5.4K
12:12 33.39 33.39 33.39 33.39 2.4K
12:13 33.37 33.37 33.37 33.37 0.9K
12:14 33.38 33.40 33.38 33.40 2.8K
12:15 33.40 33.40 33.40 33.40 0.9K
12:16 33.41 33.41 33.41 33.41 1.0K
12:17 33.38 33.38 33.38 33.38 1.4K
12:18 33.36 33.36 33.36 33.36 1.9K
12:19 33.38 33.38 33.36 33.36 10.0K
12:20 33.36 33.36 33.33 33.33 1.6K
12:21 33.36 33.36 33.36 33.36 0.8K
12:22 33.32 33.32 33.31 33.32 3.7K
12:23 33.31 33.32 33.27 33.27 2.8K
12:24 33.27 33.29 33.27 33.29 0.5K
12:25 33.30 33.30 33.28 33.28 2.9K
12:26 33.33 33.33 33.31 33.31 1.2K
12:27 33.33 33.33 33.31 33.33 8.3K
12:28 33.36 33.36 33.21 33.21 8.1K
12:29 33.21 33.21 33.06 33.06 15.2K
12:30 33.11 33.12 33.07 33.11 7.1K
12:31 33.11 33.17 33.07 33.17 3.2K
12:32 32.97 32.97 32.94 32.94 4.4K
12:33 32.93 32.94 32.83 32.86 2.8K
12:34 32.86 32.87 32.77 32.77 4.3K
12:35 32.71 32.77 32.71 32.77 11.0K
12:36 32.81 32.85 32.81 32.85 2.0K
12:37 32.81 32.81 32.79 32.79 1.0K
12:38 32.81 32.83 32.75 32.75 2.1K
12:39 32.78 32.78 32.78 32.78 0.4K
12:40 32.78 32.78 32.73 32.73 1.5K
12:41 32.73 32.73 32.73 32.73 0.3K
12:42 32.74 32.74 32.69 32.74 11.1K
12:43 32.74 32.74 32.64 32.64 26.0K
12:44 32.69 32.72 32.65 32.68 26.8K
12:45 32.70 32.70 32.70 32.70 2.1K
12:46 32.72 32.73 32.63 32.65 11.2K
12:47 32.65 32.65 32.64 32.64 0.7K
12:48 32.62 32.66 32.61 32.66 5.3K
12:49 32.73 32.77 32.73 32.77 2.1K
12:51 32.72 32.72 32.71 32.71 2.8K
12:52 32.71 32.71 32.66 32.66 2.4K
12:53 32.71 32.71 32.70 32.70 2.0K
12:55 32.74 32.75 32.69 32.69 5.9K
12:56 32.69 32.71 32.69 32.71 0.5K
12:57 32.75 32.77 32.73 32.73 3.2K
12:58 32.69 32.70 32.69 32.70 0.9K
12:59 32.70 32.70 32.68 32.68 1.2K
13:00 32.70 32.72 32.69 32.71 4.1K
13:01 32.68 32.68 32.67 32.67 1.4K
13:02 32.67 32.67 32.67 32.67 0.7K
13:03 32.68 32.74 32.68 32.74 3.1K
13:04 32.73 32.74 32.73 32.74 1.4K
13:05 32.75 32.82 32.75 32.82 2.5K
13:06 32.87 32.87 32.81 32.81 2.2K
13:07 32.80 32.83 32.80 32.83 2.3K
13:08 32.86 32.86 32.86 32.86 0.1K
13:09 32.83 32.83 32.82 32.82 2.0K
13:10 32.86 32.86 32.86 32.86 1.6K
13:11 32.85 32.86 32.82 32.82 1.9K
13:12 32.82 32.82 32.82 32.82 0.5K
13:13 32.83 32.83 32.83 32.83 0.8K
13:14 32.83 32.86 32.83 32.84 4.2K
13:15 32.81 32.81 32.81 32.81 2.2K
13:16 32.79 32.81 32.79 32.81 2.1K
13:18 32.80 32.80 32.80 32.80 1.7K
13:19 32.78 32.78 32.74 32.74 2.8K
13:20 32.75 32.85 32.75 32.85 11.3K
13:21 32.82 32.82 32.80 32.81 5.0K
13:22 32.81 32.91 32.81 32.91 6.3K
13:23 32.88 32.96 32.88 32.95 18.2K
13:24 32.95 32.95 32.95 32.95 1.3K
13:25 33.01 33.01 33.01 33.01 2.2K
13:27 32.94 32.95 32.88 32.88 11.0K
13:28 32.90 32.92 32.90 32.92 2.7K
13:29 32.92 33.01 32.89 32.89 86.6K
13:30 32.89 32.89 32.89 32.89 1.3K
13:31 32.89 32.89 32.89 32.89 0.3K
13:32 32.84 32.84 32.82 32.82 21.1K
13:33 32.86 32.94 32.86 32.94 4.1K
13:34 32.94 32.94 32.90 32.90 3.3K
13:35 32.85 32.85 32.80 32.80 6.9K
13:36 32.80 32.80 32.77 32.80 5.9K
13:37 32.81 32.83 32.81 32.83 3.5K
13:38 32.88 32.99 32.88 32.99 4.9K
13:39 33.04 33.04 33.04 33.04 0.7K
13:40 33.03 33.08 33.03 33.08 2.1K
13:41 33.09 33.12 33.09 33.10 1.7K
13:42 33.11 33.14 33.11 33.13 12.4K
13:43 33.17 33.17 33.17 33.17 1.7K
13:45 33.21 33.24 33.21 33.24 3.4K
13:46 33.24 33.24 33.20 33.20 9.3K
13:47 33.30 33.30 33.21 33.25 24.1K
13:48 33.18 33.18 33.09 33.13 15.8K
13:49 33.15 33.15 33.15 33.15 1.8K
13:50 33.14 33.15 33.14 33.15 0.9K
13:51 33.16 33.16 33.13 33.13 4.6K
13:53 33.13 33.13 33.08 33.10 19.5K
13:54 33.08 33.20 33.08 33.20 10.6K
13:55 33.17 33.21 33.17 33.21 1.0K
13:56 33.20 33.20 33.20 33.20 1.0K
13:57 33.23 33.23 33.23 33.23 1.4K
13:58 33.23 33.23 33.23 33.23 0.5K
13:59 33.27 33.33 33.27 33.33 2.1K
14:00 33.42 33.75 33.42 33.55 12.3K
14:01 33.46 33.49 33.46 33.49 10.5K
14:02 33.52 33.61 33.52 33.61 4.4K
14:03 33.74 33.74 33.74 33.74 0.6K
14:04 33.73 33.76 33.71 33.76 1.8K
14:05 33.75 33.77 33.74 33.74 1.6K
14:06 33.72 33.73 33.67 33.70 6.2K
14:07 33.78 33.78 33.78 33.78 1.6K
14:08 33.76 33.77 33.66 33.72 3.8K
14:09 33.72 33.73 33.43 33.43 9.8K
14:10 33.41 33.41 33.30 33.39 19.5K
14:11 33.32 33.46 33.32 33.46 5.0K
14:12 33.44 33.44 33.26 33.26 4.0K
14:13 33.18 33.22 33.12 33.13 7.9K
14:14 33.09 33.09 33.00 33.00 3.0K
14:15 32.99 33.07 32.95 33.07 5.7K
14:16 33.08 33.19 33.08 33.19 3.7K
14:17 33.19 33.32 33.15 33.15 13.9K
14:18 33.19 33.21 33.19 33.21 2.5K
14:19 33.21 33.29 33.21 33.25 3.2K
14:20 33.26 33.26 33.15 33.15 3.3K
14:21 33.21 33.21 33.06 33.13 2.5K
14:22 33.23 33.34 33.22 33.34 7.0K
14:23 33.29 33.40 33.29 33.40 4.0K
14:24 33.33 33.36 33.30 33.36 1.4K
14:25 33.39 33.43 33.38 33.40 1.9K
14:26 33.38 33.50 33.38 33.47 4.3K
14:27 33.43 33.54 33.43 33.53 2.6K
14:28 33.53 33.54 33.53 33.54 2.1K
14:29 33.59 33.62 33.59 33.62 1.0K
14:30 33.60 33.60 33.52 33.52 4.7K
14:31 33.60 33.63 33.47 33.50 4.3K
14:32 33.40 33.40 33.33 33.38 3.4K
14:33 33.36 33.49 33.36 33.49 6.2K
14:34 33.52 33.52 33.41 33.41 5.1K
14:35 33.34 33.49 33.27 33.49 6.9K
14:36 33.43 33.48 33.43 33.46 4.4K
14:37 33.45 33.45 33.31 33.40 4.2K
14:38 33.40 33.43 33.39 33.43 4.2K
14:39 33.32 33.35 33.24 33.24 3.5K
14:40 33.22 33.44 33.22 33.38 6.7K
14:41 33.36 33.52 33.36 33.42 5.9K
14:42 33.30 33.30 33.15 33.19 3.6K
14:43 33.21 33.21 33.12 33.21 4.2K
14:44 33.26 33.26 33.14 33.14 6.3K
14:45 33.19 33.19 33.13 33.14 2.8K
14:46 33.12 33.12 33.05 33.07 3.5K
14:47 33.07 33.26 33.07 33.23 6.3K
14:48 33.23 33.34 33.23 33.34 2.5K
14:49 33.33 33.33 33.18 33.18 2.6K
14:50 33.18 33.22 33.17 33.20 4.4K
14:51 33.05 33.08 32.97 33.08 2.7K
14:52 33.08 33.08 32.89 32.89 5.1K
14:53 32.89 32.89 32.80 32.80 11.1K
14:54 32.79 32.88 32.79 32.88 18.4K
14:55 32.92 33.16 32.92 33.16 4.0K
14:56 33.12 33.16 33.05 33.05 5.9K
14:57 33.14 33.18 33.14 33.15 7.4K
14:58 33.20 33.26 33.20 33.25 2.6K
14:59 33.30 33.34 33.23 33.34 5.2K
15:00 33.34 33.43 33.33 33.33 4.5K
15:01 33.33 33.36 33.23 33.36 13.8K
15:02 33.45 33.48 33.38 33.38 5.1K
15:03 33.38 33.46 33.36 33.42 4.8K
15:04 33.42 33.50 33.40 33.40 9.6K
15:05 33.45 33.58 33.37 33.49 9.8K
15:06 33.57 33.58 33.50 33.54 44.1K
15:07 33.55 33.55 33.42 33.53 24.3K
15:08 33.53 33.62 33.53 33.61 4.3K
15:09 33.56 33.56 33.41 33.44 6.4K
15:10 33.48 33.58 33.45 33.46 4.2K
15:11 33.43 33.43 33.22 33.29 3.6K
15:12 33.25 33.31 33.25 33.31 4.3K
15:13 33.32 33.36 33.32 33.36 2.9K
15:14 33.34 33.34 33.26 33.30 4.6K
15:15 33.34 33.42 33.34 33.37 5.5K
15:16 33.38 33.47 33.38 33.47 3.5K
15:17 33.57 33.59 33.53 33.53 5.4K
15:18 33.53 33.53 33.44 33.44 8.5K
15:19 33.42 33.47 33.39 33.47 8.2K
15:20 33.47 33.54 33.44 33.54 6.7K
15:21 33.49 33.54 33.49 33.54 2.7K
15:22 33.50 33.57 33.50 33.50 9.6K
15:23 33.52 33.69 33.52 33.69 17.2K
15:24 33.71 33.76 33.71 33.76 15.3K
15:25 33.83 33.86 33.78 33.78 9.7K
15:26 33.83 33.84 33.81 33.81 6.9K
15:27 33.81 33.84 33.81 33.84 7.6K
15:28 33.90 33.90 33.83 33.84 5.4K
15:29 33.84 33.84 33.76 33.76 12.3K
15:30 33.73 33.75 33.68 33.75 5.6K
15:31 33.73 33.73 33.57 33.59 11.1K
15:32 33.59 33.59 33.49 33.53 3.7K
15:33 33.55 33.63 33.55 33.59 5.8K
15:34 33.53 33.57 33.53 33.57 5.5K
15:35 33.63 33.67 33.60 33.62 9.0K
15:36 33.67 33.71 33.67 33.68 3.8K
15:37 33.64 33.64 33.43 33.43 16.7K
15:38 33.41 33.47 33.41 33.45 9.4K
15:39 33.45 33.47 33.41 33.41 8.1K
15:40 33.44 33.50 33.44 33.50 6.8K
15:41 33.48 33.50 33.47 33.50 3.4K
15:42 33.55 33.60 33.53 33.59 6.5K
15:43 33.58 33.59 33.54 33.59 6.2K
15:44 33.63 33.64 33.60 33.60 6.1K
15:45 33.58 33.63 33.57 33.57 7.7K
15:46 33.53 33.54 33.48 33.53 10.9K
15:47 33.52 33.53 33.48 33.53 3.6K
15:48 33.59 33.59 33.52 33.56 5.6K
15:49 33.56 33.56 33.53 33.53 13.7K
15:50 33.54 33.54 33.43 33.50 19.0K
15:51 33.48 33.50 33.39 33.42 9.7K
15:52 33.42 33.42 33.35 33.41 20.1K
15:53 33.42 33.42 33.34 33.37 15.7K
15:54 33.34 33.35 33.31 33.34 13.6K
15:55 33.35 33.37 33.16 33.21 43.6K
15:56 33.25 33.25 33.09 33.10 30.5K
15:57 33.12 33.29 33.12 33.29 20.4K
15:58 33.32 33.32 33.27 33.31 38.1K
15:59 33.33 33.33 33.23 33.26 413.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available