NASDAQ : SOLS
Solstice Advanced Materials, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 62.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solstice Advanced Materials, Inc. (SOLS) closed at 60.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 60.54 | 61.31 | 59.14 | 60.55 | 1,531,716 | -3.21% |
| 2026-10-29 | 62.8 | 63.12 | 61.72 | 62.56 | 1,543,873 | -1.09% |
| 2026-10-28 | 63.22 | 63.46 | 62.375 | 63.25 | 1,166,941 | +0.44% |
| 2026-10-27 | 60.79 | 63.06 | 60.64 | 62.97 | 1,794,015 | +4.29% |
| 2026-10-26 | 59.42 | 61.21 | 59.19 | 60.38 | 1,893,918 | +1.62% |
| 2026-10-23 | 59.04 | 59.94 | 57.15 | 59.42 | 1,998,271 | -0.64% |
| 2026-10-22 | 64 | 64.09 | 59.4 | 59.8 | 2,825,753 | -7.99% |
| 2026-10-21 | 64.35 | 65.43 | 63.67 | 64.99 | 2,827,360 | +3.06% |
| 2026-10-20 | 61.94 | 63.425 | 60.43 | 63.06 | 4,453,224 | +4.28% |
| 2026-10-19 | 59.6 | 60.97 | 59.48 | 60.47 | 1,934,060 | +2.06% |
| 2026-10-16 | 59.76 | 60.645 | 58.7 | 59.25 | 1,896,453 | -1.12% |
| 2026-10-15 | 58.96 | 60.19 | 57 | 59.92 | 2,281,300 | -0.35% |
| 2026-10-14 | 60.02 | 60.98 | 59.17 | 60.13 | 2,661,605 | -1.28% |
| 2026-10-13 | 60.44 | 61.66 | 59.24 | 60.91 | 1,519,646 | +0.33% |
| 2026-10-12 | 61.21 | 61.48 | 60.05 | 60.71 | 1,481,070 | -1.04% |
| 2026-10-09 | 60.68 | 61.66 | 59.76 | 61.35 | 1,686,232 | +1.86% |
| 2026-10-08 | 59.98 | 61.079 | 59.26 | 60.23 | 1,895,599 | -0.22% |
| 2026-10-07 | 60.84 | 60.98 | 59.42 | 60.36 | 1,701,742 | -1.49% |
| 2026-10-06 | 58.24 | 61.35 | 58.16 | 61.27 | 2,600,430 | +5.53% |
| 2026-10-05 | 57.33 | 58.835 | 56.805 | 58.06 | 2,509,269 | +0.62% |
| 2026-10-02 | 57.72 | 58.05 | 56.72 | 57.7 | 1,579,236 | +1.26% |
| 2026-10-01 | 56 | 57.02 | 54.785 | 56.98 | 1,842,655 | +1.17% |
| 2026-09-30 | 55.69 | 57.06 | 54.81 | 56.32 | 2,717,056 | +0.55% |
| 2026-09-29 | 56.86 | 56.915 | 55.51 | 56.01 | 1,785,196 | -1.62% |
| 2026-09-28 | 56 | 57.54 | 55.355 | 56.93 | 2,919,341 | +0.49% |
| 2026-09-25 | 55.96 | 57.12 | 55.77 | 56.65 | 1,414,468 | +1.14% |
| 2026-09-24 | 57.07 | 57.16 | 55.43 | 56.01 | 2,520,127 | -3.40% |
| 2026-09-23 | 58.8 | 59.42 | 57.804 | 57.98 | 1,565,399 | -1.55% |
| 2026-09-22 | 57.69 | 59.21 | 57.06 | 58.89 | 1,708,072 | +2.08% |
| 2026-09-21 | 58.23 | 58.23 | 57.01 | 57.69 | 1,849,710 | +0.66% |
| 2026-09-18 | 58.83 | 59.005 | 57.27 | 57.31 | 3,442,783 | -2.53% |
| 2026-09-17 | 58.73 | 59.98 | 58.539 | 58.8 | 1,698,964 | +0.55% |
| 2026-09-16 | 57.99 | 59.52 | 57.28 | 58.48 | 1,916,339 | +2.31% |
| 2026-09-15 | 58.26 | 58.64 | 56.77 | 57.16 | 2,119,165 | -1.07% |
| 2026-09-14 | 60.11 | 60.11 | 57.6 | 57.78 | 3,235,829 | -6.09% |
| 2026-09-11 | 62.16 | 63.11 | 61.48 | 61.53 | 1,741,343 | -0.05% |
| 2026-09-10 | 62.21 | 63.27 | 61.23 | 61.56 | 1,780,198 | -2.69% |
| 2026-09-09 | 64.45 | 65.34 | 63.01 | 63.26 | 1,889,641 | -1.97% |
| 2026-09-08 | 64.73 | 65.68 | 64.313 | 64.53 | 1,936,533 | +1.26% |
| 2026-09-04 | 61.84 | 65.2 | 61.42 | 63.73 | 2,715,171 | +3.85% |
| 2026-09-03 | 62.32 | 62.33 | 60.345 | 61.37 | 2,073,505 | +0.62% |
| 2026-09-02 | 62.16 | 62.79 | 60.3 | 60.99 | 2,470,404 | -1.20% |
| 2026-09-01 | 62.8 | 64 | 60.66 | 61.73 | 2,998,285 | -2.62% |
| 2026-08-31 | 63.47 | 64.93 | 62.43 | 63.39 | 5,154,207 | -0.22% |
| 2026-08-28 | 65 | 67.5 | 63.13 | 63.53 | 16,472,504 | +12.76% |
| 2026-08-27 | 56.87 | 57.56 | 55.88 | 56.34 | 2,921,726 | +0.08% |
| 2026-08-26 | 55.22 | 56.96 | 55 | 56.37 | 2,596,337 | +1.49% |
| 2026-08-25 | 55.36 | 55.98 | 54.62 | 55.54 | 3,073,940 | +0.33% |
| 2026-08-24 | 55.95 | 56.091 | 54.56 | 55.36 | 2,149,876 | -1.42% |
| 2026-08-21 | 56.89 | 57.5 | 56.05 | 56.16 | 2,059,255 | -0.81% |
| 2026-08-20 | 56.57 | 56.965 | 55.43 | 56.62 | 2,365,369 | -1.26% |
| 2026-08-19 | 60.11 | 60.78 | 57.19 | 57.34 | 2,841,850 | -4.58% |
| 2026-08-18 | 61.22 | 61.35 | 60.01 | 60.09 | 1,880,515 | -3.93% |
| 2026-08-17 | 62.62 | 63.07 | 61.751 | 62.55 | 1,309,487 | -0.16% |
| 2026-08-14 | 62.51 | 63.68 | 62.09 | 62.65 | 1,086,448 | +0.13% |
| 2026-08-13 | 62.21 | 63.24 | 61.8 | 62.57 | 1,615,287 | +0.58% |
| 2026-08-12 | 62.5 | 62.98 | 61.38 | 62.21 | 1,538,216 | +1.80% |
| 2026-08-11 | 60.91 | 61.89 | 60.37 | 61.11 | 1,384,177 | +1.31% |
| 2026-08-10 | 61.1 | 61.435 | 59.47 | 60.32 | 1,571,176 | -1.05% |
| 2026-08-07 | 61.99 | 63.05 | 60.75 | 60.96 | 1,901,036 | -1.96% |
| 2026-08-06 | 62.18 | 63.49 | 61.49 | 62.18 | 1,311,791 | -0.51% |
| 2026-08-05 | 63.5 | 63.5 | 61.057 | 62.5 | 3,175,834 | -1.61% |
| 2026-08-04 | 63.2 | 64.74 | 62.115 | 63.52 | 2,570,556 | +2.07% |
| 2026-08-03 | 60.21 | 62.76 | 59.51 | 62.23 | 2,845,722 | +3.42% |
| 2026-07-31 | 58.96 | 60.86 | 57.86 | 60.17 | 3,965,740 | +4.84% |
| 2026-07-30 | 58.095 | 60.03 | 57.26 | 57.39 | 4,841,171 | +3.11% |
| 2026-07-29 | 57.48 | 58.29 | 53.87 | 55.66 | 6,859,617 | -2.88% |
| 2026-07-28 | 60.04 | 60.7 | 55.87 | 57.31 | 4,379,994 | -5.41% |
| 2026-07-27 | 60.65 | 61.695 | 58.84 | 60.59 | 3,921,306 | +0.08% |
| 2026-07-24 | 61.14 | 62.515 | 60.025 | 60.54 | 4,317,605 | -0.56% |
| 2026-07-23 | 60.1 | 61.97 | 60.1 | 60.88 | 2,705,262 | +0.35% |
| 2026-07-22 | 60.47 | 62.15 | 60.2 | 60.67 | 3,288,457 | +0.98% |
| 2026-07-21 | 57.135 | 60.4 | 56.33 | 60.08 | 4,811,504 | +6.39% |
| 2026-07-20 | 58.71 | 59.575 | 56.32 | 56.47 | 2,302,027 | -3.27% |
| 2026-07-17 | 56.5 | 59.48 | 56.2 | 58.38 | 2,702,732 | +0.24% |
| 2026-07-16 | 60.38 | 60.54 | 58.06 | 58.24 | 3,675,341 | -4.57% |
| 2026-07-15 | 62.97 | 63.53 | 59.87 | 61.03 | 4,633,911 | -3.68% |
| 2026-07-14 | 62.97 | 63.94 | 61.83 | 63.36 | 4,328,054 | +3.77% |
| 2026-07-13 | 62.14 | 63.44 | 60.25 | 61.06 | 3,780,102 | -0.39% |
| 2026-07-10 | 62.26 | 62.7 | 61.06 | 61.3 | 3,234,072 | -2.39% |
| 2026-07-09 | 63.85 | 64.46 | 61.78 | 62.8 | 6,732,373 | +2.93% |
| 2026-07-08 | 61.01 | 62.5 | 60 | 61.01 | 6,559,361 | -1.76% |
| 2026-07-07 | 68.27 | 68.59 | 60.345 | 62.1 | 15,011,208 | -8.74% |
| 2026-07-06 | 73.39 | 73.805 | 66.67 | 68.05 | 12,581,931 | -15.14% |
| 2026-07-02 | 82.8 | 85.5 | 79.3 | 80.19 | 1,953,893 | -3.33% |
| 2026-07-01 | 87.32 | 87.32 | 81.755 | 82.95 | 1,900,666 | -6.38% |
| 2026-06-30 | 84.45 | 90.25 | 83.521 | 88.6 | 1,797,982 | +7.34% |
| 2026-06-29 | 82.19 | 83.79 | 80.685 | 82.54 | 1,268,777 | -0.18% |
| 2026-06-26 | 85.6 | 85.62 | 81.48 | 82.69 | 7,581,144 | -4.86% |
| 2026-06-25 | 87.96 | 89.17 | 86.45 | 86.91 | 1,229,420 | +0.29% |
| 2026-06-24 | 84.71 | 88.085 | 83.29 | 86.66 | 1,320,743 | +2.35% |
| 2026-06-23 | 82.73 | 86.4 | 82.4 | 84.67 | 1,326,230 | -2.62% |
| 2026-06-22 | 85.785 | 87.885 | 85.17 | 86.95 | 924,758 | +1.61% |
| 2026-06-18 | 86.29 | 87.32 | 83.81 | 85.57 | 2,755,690 | +0.51% |
| 2026-06-17 | 84.04 | 86.605 | 84.04 | 85.14 | 1,532,262 | +1.89% |
| 2026-06-16 | 87.14 | 88.46 | 83.11 | 83.56 | 1,060,448 | -3.58% |
| 2026-06-15 | 85.08 | 87.25 | 84.01 | 86.66 | 1,280,115 | +4.33% |
| 2026-06-12 | 81.3 | 83.92 | 81.178 | 83.06 | 1,401,316 | +2.33% |
| 2026-06-11 | 77.62 | 81.28 | 77.605 | 81.17 | 1,518,199 | +4.48% |
| 2026-06-10 | 79.55 | 80.83 | 77.51 | 77.69 | 1,364,432 | -3.23% |
| 2026-06-09 | 82.49 | 82.6 | 76.99 | 80.28 | 2,577,922 | -0.22% |
| 2026-06-08 | 82.06 | 82.71 | 79.54 | 80.46 | 1,812,377 | -0.69% |
| 2026-06-05 | 84.56 | 85.615 | 80.2 | 81.02 | 2,150,368 | -3.70% |
| 2026-06-04 | 85.09 | 85.77 | 84 | 84.13 | 1,195,247 | -2.85% |
| 2026-06-03 | 87.05 | 89.72 | 86.47 | 86.6 | 1,341,046 | -0.90% |
| 2026-06-02 | 84.37 | 89 | 84.37 | 87.39 | 1,419,781 | +4.31% |
| 2026-06-01 | 84.53 | 85.14 | 82.59 | 83.78 | 1,484,450 | -0.53% |
| 2026-05-29 | 83.935 | 86.41 | 82.59 | 84.23 | 1,895,833 | -0.40% |
| 2026-05-28 | 85.55 | 86.02 | 84.06 | 84.57 | 1,783,734 | -1.78% |
| 2026-05-27 | 84.76 | 86.43 | 83.146 | 86.1 | 1,474,174 | +1.82% |
| 2026-05-26 | 83.205 | 84.864 | 81.31 | 84.64 | 1,806,536 | +3.52% |
| 2026-05-22 | 79.95 | 82.87 | 78.69 | 81.76 | 1,878,003 | +3.00% |
| 2026-05-21 | 80.94 | 82.64 | 78.5 | 79.38 | 2,859,677 | -6.04% |
| 2026-05-20 | 80.94 | 84.55 | 80.71 | 84.48 | 1,366,569 | +5.77% |
| 2026-05-19 | 80.34 | 81.3 | 78.31 | 79.87 | 1,529,458 | -2.68% |
| 2026-05-18 | 85.065 | 85.2 | 80.41 | 82.07 | 2,293,093 | -3.57% |
| 2026-05-15 | 83.99 | 85.97 | 83.04 | 85.11 | 2,003,270 | -1.96% |
| 2026-05-14 | 86.57 | 88.39 | 84.5 | 86.81 | 2,069,188 | -1.99% |
| 2026-05-13 | 90.75 | 90.8 | 86.51 | 88.57 | 3,440,156 | +1.43% |
| 2026-05-12 | 85 | 87.41 | 83.35 | 87.32 | 2,651,762 | +2.22% |