Solstice Advanced Materials Inc. - Common Stock (SOLS)
68.05
-12.14 (-15.14%)
NASDAQ· Last Trade: Jul 6th, 6:20 PM EDT
Historical Prices For Solstice Advanced Materials Inc. - Common Stock (SOLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 82.80 | 85.50 | 79.30 | 80.19 | 1,953,895 | 80.19 |
| 7/01/2026 | 87.32 | 87.32 | 81.75 | 82.95 | 1,900,660 | 82.95 |
| 6/30/2026 | 84.45 | 90.25 | 83.52 | 88.60 | 1,797,859 | 88.60 |
| 6/29/2026 | 82.19 | 83.79 | 80.69 | 82.54 | 1,268,700 | 82.54 |
| 6/26/2026 | 85.60 | 85.62 | 81.48 | 82.69 | 7,581,146 | 82.69 |
| 6/25/2026 | 87.96 | 89.17 | 86.45 | 86.91 | 1,229,347 | 86.91 |
| 6/24/2026 | 84.71 | 88.08 | 83.29 | 86.66 | 1,320,676 | 86.66 |
| 6/23/2026 | 82.73 | 86.40 | 82.40 | 84.67 | 1,326,229 | 84.67 |
| 6/22/2026 | 85.79 | 87.88 | 85.17 | 86.95 | 924,722 | 86.95 |
| 6/18/2026 | 86.29 | 87.32 | 83.81 | 85.57 | 2,755,690 | 85.57 |
| 6/17/2026 | 84.04 | 86.61 | 84.04 | 85.14 | 1,531,853 | 85.14 |
| 6/16/2026 | 87.14 | 88.46 | 83.11 | 83.56 | 1,060,425 | 83.56 |
| 6/15/2026 | 85.08 | 87.25 | 84.01 | 86.66 | 1,280,086 | 86.66 |
| 6/12/2026 | 81.30 | 83.92 | 81.18 | 83.06 | 1,401,317 | 83.06 |
| 6/11/2026 | 77.62 | 81.28 | 77.61 | 81.17 | 1,518,173 | 81.17 |
| 6/10/2026 | 79.55 | 80.83 | 77.51 | 77.69 | 1,364,171 | 77.69 |
| 6/09/2026 | 82.49 | 82.60 | 76.99 | 80.28 | 2,577,814 | 80.28 |
| 6/08/2026 | 82.06 | 82.71 | 79.54 | 80.46 | 1,811,960 | 80.46 |
| 6/05/2026 | 84.56 | 85.61 | 80.20 | 81.02 | 2,150,370 | 81.02 |
| 6/04/2026 | 85.09 | 85.77 | 84.00 | 84.13 | 1,195,176 | 84.13 |
| 6/03/2026 | 87.05 | 89.72 | 86.47 | 86.60 | 1,340,320 | 86.60 |
| 6/02/2026 | 84.37 | 89.00 | 84.37 | 87.39 | 1,419,607 | 87.39 |
| 6/01/2026 | 84.53 | 85.14 | 82.59 | 83.78 | 1,484,234 | 83.78 |
| 5/29/2026 | 83.93 | 86.41 | 82.59 | 84.23 | 1,895,834 | 84.23 |
| 5/28/2026 | 85.55 | 86.02 | 84.06 | 84.57 | 1,783,723 | 84.57 |
| 5/27/2026 | 84.76 | 86.43 | 83.15 | 86.10 | 1,474,079 | 86.10 |
| 5/26/2026 | 83.21 | 84.86 | 81.31 | 84.64 | 1,806,233 | 84.56 |
| 5/22/2026 | 79.95 | 82.87 | 78.69 | 81.76 | 1,878,005 | 81.69 |
| 5/21/2026 | 80.94 | 82.64 | 78.50 | 79.38 | 2,859,601 | 79.31 |
| 5/20/2026 | 80.94 | 84.55 | 80.71 | 84.48 | 1,366,449 | 84.41 |
| 5/19/2026 | 80.34 | 81.30 | 78.31 | 79.87 | 1,528,283 | 79.80 |
| 5/18/2026 | 85.07 | 85.20 | 80.41 | 82.07 | 2,292,956 | 82.00 |
| 5/15/2026 | 83.99 | 85.97 | 83.04 | 85.11 | 2,003,271 | 85.03 |
| 5/14/2026 | 86.57 | 88.39 | 84.50 | 86.81 | 2,069,130 | 86.73 |
| 5/13/2026 | 90.75 | 90.75 | 86.51 | 88.57 | 3,440,152 | 88.49 |
| 5/12/2026 | 85.00 | 87.41 | 83.35 | 87.32 | 2,646,612 | 87.24 |
| 5/11/2026 | 79.42 | 86.79 | 78.72 | 85.42 | 4,008,686 | 85.34 |
| 5/08/2026 | 79.01 | 79.35 | 76.66 | 78.25 | 2,073,926 | 78.18 |
| 5/07/2026 | 83.24 | 83.98 | 77.47 | 77.76 | 2,444,336 | 77.69 |
| 5/06/2026 | 78.62 | 82.46 | 76.45 | 82.01 | 5,782,829 | 81.94 |
| 5/05/2026 | 83.00 | 84.99 | 82.61 | 83.56 | 2,881,270 | 83.49 |
| 5/04/2026 | 80.78 | 81.63 | 79.42 | 81.07 | 1,272,619 | 81.00 |
| 5/01/2026 | 81.78 | 82.89 | 80.26 | 80.59 | 1,328,364 | 80.52 |
| 4/30/2026 | 78.04 | 82.31 | 78.00 | 81.95 | 1,546,869 | 81.88 |
| 4/29/2026 | 79.53 | 80.00 | 76.03 | 76.96 | 1,523,586 | 76.89 |
| 4/28/2026 | 80.46 | 80.97 | 78.00 | 79.71 | 2,147,041 | 79.64 |
| 4/27/2026 | 82.13 | 83.47 | 79.50 | 81.37 | 1,442,961 | 81.30 |
| 4/24/2026 | 81.75 | 82.50 | 80.60 | 81.30 | 1,349,385 | 81.23 |
| 4/23/2026 | 81.85 | 82.97 | 80.18 | 81.05 | 1,773,318 | 80.98 |
| 4/22/2026 | 81.49 | 81.95 | 79.78 | 81.34 | 1,948,339 | 81.27 |
| 4/21/2026 | 82.50 | 84.00 | 78.16 | 80.33 | 2,326,434 | 80.26 |
| 4/20/2026 | 81.30 | 81.91 | 79.50 | 81.40 | 1,857,671 | 81.33 |
| 4/17/2026 | 81.02 | 82.00 | 78.83 | 81.20 | 2,660,635 | 81.13 |
| 4/16/2026 | 79.36 | 80.07 | 77.82 | 79.96 | 2,128,316 | 79.89 |
| 4/15/2026 | 79.80 | 81.26 | 78.56 | 79.24 | 1,787,111 | 79.17 |
| 4/14/2026 | 80.36 | 80.88 | 78.45 | 80.22 | 1,872,570 | 80.15 |
| 4/13/2026 | 81.72 | 82.34 | 81.30 | 82.01 | 1,266,627 | 81.94 |
| 4/10/2026 | 83.32 | 84.00 | 81.52 | 81.96 | 1,020,911 | 81.89 |
| 4/09/2026 | 83.26 | 83.96 | 81.60 | 82.81 | 1,779,147 | 82.74 |
| 4/08/2026 | 80.83 | 83.45 | 80.58 | 83.35 | 2,442,233 | 83.28 |
| 4/07/2026 | 77.80 | 79.28 | 76.82 | 77.55 | 1,075,454 | 77.48 |