SOLZ(SOLZ)
SOLZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $8.03 | $8.06 | $7.78 | $7.89 | 611,591 |
| 11/12/2026 | $7.96 | $8.10 | $7.92 | $8.01 | 1.10M |
| 11/11/2026 | $8.27 | $8.45 | $8.25 | $8.39 | 232,956 |
| 11/10/2026 | $8.24 | $8.38 | $8.02 | $8.21 | 590,329 |
| 11/9/2026 | $8.57 | $8.66 | $8.48 | $8.53 | 463,820 |
| 11/6/2026 | $8.88 | $9.01 | $8.82 | $8.85 | 235,900 |
| 11/5/2026 | $9.41 | $9.42 | $8.74 | $8.86 | 1.17M |
| 11/4/2026 | $9.16 | $9.68 | $9.16 | $9.34 | 852,030 |
| 11/3/2026 | $9.17 | $9.26 | $9.17 | $9.23 | 210,718 |
| 11/2/2026 | $9.26 | $9.35 | $8.96 | $9.02 | 847,986 |
| 10/30/2026 | $9.45 | $9.45 | $9.21 | $9.32 | 851,778 |
| 10/29/2026 | $9.95 | $10.18 | $9.85 | $9.85 | 834,910 |
| 10/28/2026 | $10.01 | $10.18 | $9.91 | $10.17 | 285,508 |
| 10/27/2026 | $9.92 | $10.01 | $9.85 | $10.00 | 292,253 |
| 10/26/2026 | $9.99 | $10.14 | $9.90 | $9.92 | 528,017 |
| 10/23/2026 | $10.32 | $10.41 | $10.22 | $10.22 | 793,934 |
| 10/22/2026 | $10.33 | $10.40 | $10.18 | $10.24 | 857,474 |
| 10/21/2026 | $10.61 | $10.80 | $10.51 | $10.71 | 1.13M |
| 10/20/2026 | $10.33 | $10.73 | $10.29 | $10.51 | 1.01M |
| 10/19/2026 | $10.42 | $10.42 | $10.25 | $10.30 | 990,723 |
| 10/16/2026 | $10.47 | $10.55 | $10.15 | $10.25 | 944,558 |
| 10/15/2026 | $10.06 | $10.56 | $10.01 | $10.51 | 1.56M |
| 10/14/2026 | $10.43 | $10.54 | $10.25 | $10.33 | 742,824 |
| 10/13/2026 | $10.59 | $10.75 | $10.55 | $10.65 | 1.49M |
| 10/12/2026 | $10.92 | $10.98 | $10.62 | $10.73 | 1.82M |
| 10/9/2026 | $10.95 | $10.98 | $10.76 | $10.76 | 488,146 |
| 10/8/2026 | $11.14 | $11.19 | $10.48 | $10.84 | 2.28M |
| 10/7/2026 | $11.53 | $11.64 | $11.46 | $11.49 | 1.84M |
| 10/6/2026 | $11.93 | $12.11 | $11.92 | $11.98 | 1.36M |
| 10/5/2026 | $11.98 | $12.04 | $11.81 | $11.93 | 956,522 |
| 10/2/2026 | $12.14 | $12.26 | $11.64 | $11.72 | 1.25M |
| 10/1/2026 | $11.61 | $11.84 | $11.60 | $11.73 | 790,500 |
| 9/30/2026 | $12.16 | $12.20 | $11.63 | $11.65 | 615,169 |
| 9/29/2026 | $12.05 | $12.09 | $11.66 | $11.80 | 707,032 |
| 9/28/2026 | $11.92 | $11.99 | $11.67 | $11.77 | 832,909 |
| 9/25/2026 | $11.93 | $12.21 | $11.79 | $12.14 | 1.36M |
| 9/24/2026 | $11.39 | $11.73 | $11.37 | $11.66 | 792,164 |
| 9/23/2026 | $11.60 | $11.65 | $11.25 | $11.39 | 1.23M |
| 9/22/2026 | $11.67 | $11.84 | $11.57 | $11.78 | 1.15M |
| 9/21/2026 | $11.70 | $11.88 | $11.63 | $11.80 | 2.86M |
| 9/18/2026 | $10.56 | $11.41 | $10.55 | $11.40 | 3.59M |
| 9/17/2026 | $9.99 | $10.15 | $9.91 | $10.05 | 702,234 |
| 9/16/2026 | $9.69 | $9.84 | $9.57 | $9.74 | 959,284 |
| 9/15/2026 | $10.06 | $10.06 | $9.53 | $9.74 | 1.80M |
| 9/14/2026 | $10.07 | $10.36 | $10.06 | $10.28 | 1.18M |
| 9/11/2026 | $10.06 | $10.54 | $10.01 | $10.16 | 1.41M |
| 9/10/2026 | $9.91 | $10.00 | $9.83 | $9.91 | 754,313 |
| 9/9/2026 | $10.42 | $10.42 | $10.16 | $10.18 | 781,058 |
| 9/8/2026 | $10.24 | $10.44 | $10.12 | $10.29 | 1.29M |
| 9/4/2026 | $10.10 | $10.17 | $10.00 | $10.11 | 1.33M |
| 9/3/2026 | $10.11 | $10.55 | $10.07 | $10.50 | 1.83M |
| 9/2/2026 | $9.79 | $9.93 | $9.76 | $9.89 | 712,868 |
| 9/1/2026 | $10.15 | $10.23 | $9.80 | $9.96 | 1.47M |
| 8/31/2026 | $10.25 | $10.47 | $10.18 | $10.32 | 1.47M |
| 8/28/2026 | $10.48 | $10.75 | $10.19 | $10.31 | 2.88M |
| 8/27/2026 | $10.48 | $10.97 | $10.40 | $10.94 | 2.62M |
| 8/26/2026 | $9.60 | $9.70 | $9.49 | $9.66 | 1.52M |
| 8/25/2026 | $9.69 | $9.87 | $9.61 | $9.78 | 1.31M |
| 8/24/2026 | $9.58 | $9.74 | $9.41 | $9.65 | 3.09M |
| 8/21/2026 | $9.05 | $9.19 | $8.97 | $9.08 | 2.17M |
| 8/20/2026 | $8.69 | $8.78 | $8.59 | $8.72 | 2.62M |
| 8/19/2026 | $7.84 | $8.29 | $7.81 | $8.23 | 3.06M |
| 8/18/2026 | $7.61 | $7.74 | $7.60 | $7.72 | 1.20M |
| 8/17/2026 | $7.53 | $7.62 | $7.52 | $7.58 | 924,721 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SOLZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
