NasdaqGS - Delayed Quote
USD
Solstice Advanced Materials, Inc. (SOLS)
63.73
+2.36
(+3.85%)
At close: September 4 at 4:00:00 PM EDT
63.55
-0.18
(-0.28%)
After hours: September 4 at 7:46:39 PM EDT
Trade SOLS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
61.84
65.20
61.42
63.73
63.73
2,714,600
Sep 3, 2026
62.32
62.33
60.35
61.37
61.37
2,073,100
Sep 2, 2026
62.16
62.79
60.30
60.99
60.99
2,470,400
Sep 1, 2026
62.80
64.00
60.66
61.73
61.73
2,998,200
Aug 31, 2026
63.47
64.93
62.43
63.39
63.39
5,154,100
Aug 28, 2026
65.00
67.50
63.13
63.53
63.53
16,466,600
Aug 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
56.87
57.56
55.88
56.34
56.34
2,921,700
Aug 26, 2026
55.22
56.96
55.00
56.37
56.29
2,594,600
Aug 25, 2026
55.36
55.98
54.62
55.54
55.47
3,073,900
Aug 24, 2026
55.95
56.09
54.56
55.36
55.29
2,149,700
Aug 21, 2026
56.89
57.50
56.05
56.16
56.09
2,059,100
Aug 20, 2026
56.57
56.97
55.43
56.62
56.54
2,365,200
Aug 19, 2026
60.11
60.78
57.19
57.34
57.26
2,841,900
Aug 18, 2026
61.22
61.35
60.01
60.09
60.01
1,880,400
Aug 17, 2026
62.62
63.07
61.75
62.55
62.47
1,309,400
Aug 14, 2026
62.51
63.68
62.09
62.65
62.57
1,086,100
Aug 13, 2026
62.21
63.24
61.80
62.57
62.49
1,615,300
Aug 12, 2026
62.50
62.98
61.38
62.21
62.13
1,538,000
Aug 11, 2026
60.91
61.89
60.37
61.11
61.03
1,384,000
Aug 10, 2026
61.10
61.44
59.47
60.32
60.24
1,571,000
Aug 7, 2026
61.99
63.05
60.75
60.96
60.88
1,900,900
Aug 6, 2026
62.18
63.49
61.49
62.18
62.10
1,311,800
Aug 5, 2026
63.50
63.50
61.06
62.50
62.42
3,175,800
Aug 4, 2026
63.20
64.74
62.12
63.52
63.44
2,570,600
Aug 3, 2026
60.21
62.76
59.51
62.23
62.15
2,845,700
Jul 31, 2026
58.96
60.86
57.86
60.17
60.09
3,965,700
Jul 30, 2026
58.10
60.03
57.26
57.39
57.31
4,840,700
Jul 29, 2026
57.48
58.29
53.87
55.66
55.59
6,858,500
Jul 28, 2026
60.04
60.70
55.87
57.31
57.23
4,379,400
Jul 27, 2026
60.65
61.69
58.84
60.59
60.51
3,920,100
Jul 24, 2026
61.14
62.51
60.03
60.54
60.46
4,317,500
Jul 23, 2026
60.10
61.97
60.10
60.88
60.80
2,705,300
Jul 22, 2026
60.47
62.15
60.20
60.67
60.59
3,288,300
Jul 21, 2026
57.13
60.40
56.33
60.08
60.00
4,811,500
Jul 20, 2026
58.71
59.58
56.32
56.47
56.39
2,302,000
Jul 17, 2026
56.50
59.48
56.20
58.38
58.30
2,702,700
Jul 16, 2026
60.38
60.54
58.06
58.24
58.16
3,675,300
Jul 15, 2026
62.97
63.53
59.87
61.03
60.95
4,633,900
Jul 14, 2026
62.97
63.94
61.83
63.36
63.28
4,328,100
Jul 13, 2026
62.14
63.44
60.25
61.06
60.98
3,780,100
Jul 10, 2026
62.26
62.70
61.06
61.30
61.22
3,233,800
Jul 9, 2026
63.85
64.46
61.78
62.80
62.72
6,732,400
Jul 8, 2026
61.01
62.50
60.00
61.01
60.93
6,559,400
Jul 7, 2026
68.27
68.59
60.35
62.10
62.02
15,011,200
Jul 6, 2026
73.39
73.81
66.67
68.05
67.96
12,581,900
Jul 2, 2026
82.80
85.50
79.30
80.19
80.08
1,953,900
Jul 1, 2026
87.32
87.32
81.75
82.95
82.84
1,900,700
Jun 30, 2026
84.45
90.25
83.52
88.60
88.48
1,797,600
Jun 29, 2026
82.19
83.79
80.68
82.54
82.43
1,268,700
Jun 26, 2026
85.60
85.62
81.48
82.69
82.58
7,581,000
Jun 25, 2026
87.96
89.17
86.45
86.91
86.79
1,229,300
Jun 24, 2026
84.71
88.08
83.29
86.66
86.54
1,320,700
Jun 23, 2026
82.73
86.40
82.40
84.67
84.56
1,326,000
Jun 22, 2026
85.79
87.89
85.17
86.95
86.83
924,700
Jun 18, 2026
86.29
87.32
83.81
85.57
85.46
2,755,500
Jun 17, 2026
84.04
86.61
84.04
85.14
85.03
1,532,300
Jun 16, 2026
87.14
88.46
83.11
83.56
83.45
1,060,400
Jun 15, 2026
85.08
87.25
84.01
86.66
86.54
1,280,000
Jun 12, 2026
81.30
83.92
81.18
83.06
82.95
1,400,700
Jun 11, 2026
77.62
81.28
77.61
81.17
81.06
1,518,200
Jun 10, 2026
79.55
80.83
77.51
77.69
77.59
1,364,400
Jun 9, 2026
82.49
82.60
76.99
80.28
80.17
2,577,900
Jun 8, 2026
82.06
82.71
79.54
80.46
80.35
1,812,400
Jun 5, 2026
84.56
85.61
80.20
81.02
80.91
2,150,400
Jun 4, 2026
85.09
85.77
84.00
84.13
84.02
1,195,100
Jun 3, 2026
87.05
89.72
86.47
86.60
86.48
1,341,000
Jun 2, 2026
84.37
89.00
84.37
87.39
87.27
1,419,500
Jun 1, 2026
84.53
85.14
82.59
83.78
83.67
1,484,200
May 29, 2026
83.93
86.41
82.59
84.23
84.12
1,895,500
May 28, 2026
85.55
86.02
84.06
84.57
84.46
1,783,600
May 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
84.76
86.43
83.15
86.10
85.99
1,474,000
May 26, 2026
83.21
84.86
81.31
84.64
84.45
1,806,100
May 22, 2026
79.95
82.87
78.69
81.76
81.58
1,877,600
May 21, 2026
80.94
82.64
78.50
79.38
79.20
2,859,400
May 20, 2026
80.94
84.55
80.71
84.48
84.29
1,366,600
May 19, 2026
80.34
81.30
78.31
79.87
79.69
1,529,500
May 18, 2026
85.07
85.20
80.41
82.07
81.89
2,292,800
May 15, 2026
83.99
85.97
83.04
85.11
84.92
2,003,300
May 14, 2026
86.57
88.39
84.50
86.81
86.62
2,069,200
May 13, 2026
90.75
90.80
86.51
88.57
88.37
3,439,800
May 12, 2026
85.00
87.41
83.35
87.32
87.13
2,651,800
May 11, 2026
79.42
86.79
78.72
85.42
85.23
4,010,200
May 8, 2026
79.01
79.35
76.66
78.25
78.08
2,073,600
May 7, 2026
83.24
83.98
77.47
77.76
77.59
2,444,900
May 6, 2026
78.62
82.46
76.45
82.01
81.83
5,785,200
May 5, 2026
83.00
84.99
82.61
83.56
83.37
2,882,800
May 4, 2026
80.78
81.63
79.43
81.07
80.89
1,273,200
May 1, 2026
81.78
82.89
80.26
80.59
80.41
1,328,400
Apr 30, 2026
78.04
82.31
78.00
81.95
81.77
1,547,200
Apr 29, 2026
79.53
80.00
76.03
76.96
76.79
1,523,900
Apr 28, 2026
80.46
80.97
77.03
79.71
79.53
2,147,400
Apr 27, 2026
82.13
83.47
79.50
81.37
81.19
1,443,100
Apr 24, 2026
81.75
82.50
80.60
81.30
81.12
1,349,400
Apr 23, 2026
81.85
82.97
80.18
81.05
80.87
1,773,200
Apr 22, 2026
81.49
81.95
79.78
81.34
81.16
1,948,100
Apr 21, 2026
82.50
84.00
78.16
80.33
80.15
2,326,100
Apr 20, 2026
81.30
81.91
79.50
81.40
81.22
1,858,500
Apr 17, 2026
81.02
82.00
78.83
81.20
81.02
2,660,300
Apr 16, 2026
79.36
80.07
77.82
79.96
79.78
2,128,800
Apr 15, 2026
79.80
81.26
78.56
79.24
79.06
1,787,400
Apr 14, 2026
80.36
80.88
78.45
80.22
80.04
1,872,700
Apr 13, 2026
81.72
82.34
81.30
82.01
81.83
1,270,800
Apr 10, 2026
83.32
84.00
81.52
81.96
81.78
1,020,900
Apr 9, 2026
83.26
83.96
81.60
82.81
82.63
1,779,100
Apr 8, 2026
80.83
83.45
80.58
83.35
83.17
2,446,300
Apr 7, 2026
77.80
79.28
76.82
77.55
77.38
1,080,600
Apr 6, 2026
76.50
78.61
75.98
78.03
77.86
1,233,900
Apr 2, 2026
75.40
79.85
74.95
76.42
76.25
1,656,500
Apr 1, 2026
77.47
79.50
77.37
77.52
77.35
1,837,800
Mar 31, 2026
72.74
76.67
72.60
76.16
75.99
2,023,900
Mar 30, 2026
75.99
77.00
72.30
72.40
72.24
1,989,500
Mar 27, 2026
73.78
75.60
73.30
75.03
74.86
1,722,400
Mar 26, 2026
74.38
75.84
74.00
74.43
74.27
1,205,100
Mar 25, 2026
73.47
76.47
73.45
76.35
76.18
1,673,600
Mar 24, 2026
70.15
73.58
70.11
72.11
71.95
2,148,000
Mar 23, 2026
69.46
72.02
69.00
70.95
70.79
2,571,800
Mar 20, 2026
73.86
74.69
66.55
67.05
66.90
29,609,600
Mar 19, 2026
71.91
73.43
70.12
73.08
72.92
1,788,600
Mar 18, 2026
75.00
76.50
74.07
74.41
74.25
2,772,100
Mar 17, 2026
73.78
75.67
71.82
75.15
74.98
1,487,800
Mar 16, 2026
74.00
75.88
73.08
73.27
73.11
1,858,500
Mar 13, 2026
72.28
74.21
71.24
73.22
73.06
2,394,400
Mar 12, 2026
74.31
74.64
71.75
72.08
71.92
1,963,700
Mar 11, 2026
75.51
75.55
72.61
75.18
75.01
1,605,200
Mar 10, 2026
74.19
76.34
73.67
74.95
74.78
2,577,000
Mar 9, 2026
70.36
73.93
69.00
73.87
73.71
3,540,800
Mar 6, 2026
74.49
74.71
71.11
72.17
72.01
2,398,800
Mar 5, 2026
74.25
78.81
74.23
76.72
76.55
3,598,800
Mar 4, 2026
74.50
75.60
72.88
75.11
74.94
2,247,000
Mar 3, 2026
75.00
75.44
72.25
73.90
73.74
2,575,800
Mar 2, 2026
77.73
78.99
75.94
78.88
78.71
2,998,200
Feb 27, 2026
76.12
78.59
74.13
78.51
78.34
3,219,600
Feb 26, 2026
80.01
81.70
75.81
78.32
78.15
3,497,100
Feb 25, 2026
80.83
80.99
76.77
79.87
79.69
2,921,900
Feb 24, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
79.46
80.66
78.08
79.09
78.91
2,229,700
Feb 23, 2026
80.00
80.89
77.69
78.55
78.30
2,409,900
Feb 20, 2026
77.50
80.50
77.18
80.05
79.80
2,882,000
Feb 19, 2026
80.84
80.90
77.45
77.86
77.61
2,485,400
Feb 18, 2026
81.57
82.88
78.50
80.92
80.66
3,336,600
Feb 17, 2026
78.06
83.31
77.60
80.90
80.64
4,671,700
Feb 13, 2026
77.00
79.75
75.66
78.22
77.97
4,663,300
Feb 12, 2026
78.66
84.44
77.44
78.03
77.78
9,358,900
Feb 11, 2026
67.58
75.43
66.11
74.95
74.71
7,784,700
Feb 10, 2026
64.70
65.33
63.52
63.80
63.60
2,582,800
Feb 9, 2026
64.91
65.86
63.90
64.66
64.46
2,569,300
Feb 6, 2026
63.42
65.19
63.04
64.79
64.58
2,237,500
Feb 5, 2026
63.78
64.95
62.91
63.42
63.22
2,257,800
Feb 4, 2026
66.41
67.74
63.54
65.22
65.01
2,949,900
Feb 3, 2026
65.00
66.84
64.60
66.26
66.05
1,861,400
Feb 2, 2026
61.45
64.51
61.19
64.39
64.19
1,845,000
Jan 30, 2026
62.70
63.96
60.64
61.77
61.57
2,060,000
Jan 29, 2026
65.99
66.05
62.71
63.59
63.39
2,216,200
Jan 28, 2026
62.88
65.79
62.25
65.57
65.36
3,509,900
Jan 27, 2026
62.00
62.84
61.61
62.36
62.16
2,225,400
Jan 26, 2026
62.66
62.99
61.10
61.49
61.30
2,657,100
Jan 23, 2026
62.68
63.75
61.69
62.84
62.64
2,706,600
Jan 22, 2026
63.54
64.31
62.38
62.92
62.72
2,197,100
Jan 21, 2026
61.66
63.77
61.22
63.43
63.23
2,148,100
Jan 20, 2026
61.08
62.86
59.82
61.56
61.36
2,957,600
Jan 16, 2026
61.20
61.60
59.60
60.89
60.70
3,140,500
Jan 15, 2026
57.90
60.87
56.45
60.51
60.32
4,202,500
Jan 14, 2026
55.00
58.10
54.63
57.37
57.19
4,474,600
Jan 13, 2026
53.56
55.54
52.84
55.01
54.84
3,243,700
Jan 12, 2026
53.09
53.50
51.55
52.01
51.85
2,013,900
Jan 9, 2026
52.11
53.68
52.05
53.03
52.86
2,660,900
Jan 8, 2026
51.80
54.25
51.72
52.11
51.94
3,404,700
Jan 7, 2026
50.85
52.21
49.55
51.98
51.82
2,787,600
Jan 6, 2026
49.06
49.99
48.75
49.73
49.57
2,259,600
Jan 5, 2026
49.28
50.22
48.77
49.33
49.17
1,886,300
Jan 2, 2026
48.51
49.31
48.23
49.28
49.12
1,426,300
Dec 31, 2025
48.91
49.29
48.44
48.58
48.43
1,162,000
Dec 30, 2025
49.11
49.53
48.84
48.86
48.71
947,600
Dec 29, 2025
49.66
50.39
49.01
49.29
49.13
1,760,500
Dec 26, 2025
49.89
50.37
49.51
49.77
49.61
784,800
Dec 24, 2025
49.30
49.90
48.27
49.61
49.45
1,124,400
Dec 23, 2025
49.92
50.05
48.72
48.75
48.60
1,812,300
Dec 22, 2025
50.63
51.82
49.41
50.14
49.98
3,325,200
Dec 19, 2025
48.58
50.70
48.08
50.35
50.19
37,846,300
Dec 18, 2025
49.08
49.60
47.30
48.58
48.43
2,729,300
Dec 17, 2025
47.83
49.75
47.83
48.86
48.71
2,731,700
Dec 16, 2025
48.49
49.24
47.63
47.97
47.82
1,753,600
Dec 15, 2025
49.59
50.26
48.62
48.77
48.62
2,119,500
Dec 12, 2025
50.83
51.72
49.31
49.99
49.83
2,524,200
Dec 11, 2025
49.22
50.58
48.96
50.28
50.12
2,842,000
Dec 10, 2025
47.47
49.27
46.99
49.08
48.92
2,997,600
Dec 9, 2025
46.32
48.29
45.73
47.39
47.24
2,805,900
Dec 8, 2025
47.17
48.40
46.53
46.69
46.54
2,058,200
Dec 5, 2025
46.63
47.95
46.59
47.13
46.98
2,207,000
Dec 4, 2025
47.32
47.88
46.35
46.96
46.81
2,499,700
Dec 3, 2025
46.51
47.78
46.42
47.57
47.42
2,727,900
Dec 2, 2025
47.58
47.94
46.20
46.65
46.50
2,984,300
Dec 1, 2025
47.65
49.27
47.28
47.72
47.57
2,586,200
Nov 28, 2025
46.18
47.74
46.07
47.68
47.53
1,110,900
Nov 26, 2025
46.74
47.15
45.51
46.23
46.08
2,534,400
Nov 25, 2025
45.37
47.00
44.81
46.89
46.74
3,060,200
Nov 24, 2025
44.84
46.00
44.71
45.47
45.33
3,193,800
Nov 21, 2025
43.49
45.46
43.30
44.44
44.30
3,811,600
Nov 20, 2025
45.18
46.67
42.77
43.25
43.11
4,882,400
Nov 19, 2025
41.58
43.75
41.32
42.72
42.58
4,270,700
Nov 18, 2025
41.04
42.54
40.43
41.43
41.30
3,535,600
Nov 17, 2025
43.12
43.80
41.03
41.58
41.45
4,173,600
Nov 14, 2025
45.09
46.01
43.47
43.56
43.42
3,378,800
Nov 13, 2025
46.34
47.47
45.45
45.73
45.59
2,813,400
Nov 12, 2025
46.12
47.09
45.47
46.93
46.78
3,171,200
Nov 11, 2025
47.24
49.98
46.00
46.12
45.97
3,259,400
Nov 10, 2025
47.28
49.00
46.63
47.19
47.04
4,771,100
Nov 7, 2025
44.44
48.38
44.08
47.49
47.34
12,997,200
Nov 6, 2025
47.00
48.00
44.47
45.02
44.88
7,744,500
Nov 5, 2025
43.89
49.70
43.00
48.33
48.18
10,252,200
Nov 4, 2025
42.19
44.53
41.00
43.65
43.51
11,057,900
Nov 3, 2025
45.00
46.25
43.82
44.01
43.87
13,738,200
Oct 31, 2025
48.88
49.36
44.80
45.07
44.93
14,246,100
Oct 30, 2025
48.60
53.80
47.60
48.74
48.59
23,638,000
Oct 29, 2025
49.39
50.63
48.28
49.25
49.09
7,736,600
Oct 28, 2025
47.50
50.00
47.00
48.00
47.85
1,563,300
Oct 27, 2025
47.91
48.01
45.28
45.75
45.61
383,300
Oct 24, 2025
46.31
47.60
44.05
45.75
45.61
648,900
Oct 23, 2025
49.16
49.16
45.65
46.00
45.85
141,400
Oct 22, 2025
50.01
50.01
47.05
47.40
47.25
323,900
Oct 21, 2025
50.05
51.12
49.51
49.80
49.64
202,700
Oct 20, 2025
52.75
61.00
48.10
48.40
48.25
275,800
