Stabilis Solutions, Inc. SLNG
NASDAQ · United States · Energy Minerals
$4.92+0.01 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.99 | +1.53% | $5.01 | $5.06 | $4.94 | 17.74K |
| 2026-09-30 | $4.91 | -1.21% | $5.10 | $5.10 | $4.91 | 5.70K |
| 2026-09-29 | $4.97 | -3.50% | $5.11 | $5.15 | $4.92 | 15.20K |
| 2026-09-28 | $5.15 | -1.90% | $5.26 | $5.26 | $5.09 | 13.80K |
| 2026-09-25 | $5.25 | +1.35% | $5.22 | $5.39 | $5.13 | 10.80K |
| 2026-09-24 | $5.18 | -1.15% | $5.28 | $5.29 | $5.13 | 14.10K |
| 2026-09-23 | $5.24 | -1.69% | $5.30 | $5.36 | $5.17 | 7.90K |
| 2026-09-22 | $5.33 | -1.84% | $5.35 | $5.49 | $5.33 | 7.90K |
| 2026-09-21 | $5.43 | -3.04% | $5.65 | $5.65 | $5.35 | 14.30K |
| 2026-09-18 | $5.60 | +7.49% | $5.27 | $5.61 | $5.22 | 28.10K |
| 2026-09-17 | $5.21 | +5.68% | $4.95 | $5.30 | $4.92 | 18.00K |
| 2026-09-16 | $4.93 | -0.60% | $4.94 | $5.02 | $4.81 | 13.90K |
| 2026-09-15 | $4.96 | +0.20% | $4.99 | $5.38 | $4.82 | 21.70K |
| 2026-09-14 | $4.95 | -5.35% | $5.31 | $5.32 | $4.94 | 26.10K |
| 2026-09-11 | $5.23 | -1.69% | $5.31 | $5.48 | $5.13 | 29.10K |
| 2026-09-10 | $5.32 | +2.11% | $5.25 | $5.66 | $5.12 | 32.20K |
| 2026-09-09 | $5.21 | -6.46% | $5.60 | $5.69 | $5.20 | 54.60K |
| 2026-09-08 | $5.57 | -7.01% | $5.99 | $6.47 | $5.57 | 85.10K |
| 2026-09-04 | $5.99 | -0.17% | $6.02 | $6.19 | $5.94 | 18.40K |
| 2026-09-03 | $6.00 | -6.25% | $6.48 | $6.95 | $5.93 | 76.20K |
| 2026-09-02 | $6.40 | -2.88% | $6.68 | $6.98 | $6.19 | 119.10K |
| 2026-09-01 | $6.59 | +9.83% | $6.08 | $7.06 | $6.02 | 134.50K |
| 2026-08-31 | $6.00 | +4.35% | $5.76 | $6.04 | $5.76 | 67.70K |
| 2026-08-28 | $5.75 | -1.54% | $5.97 | $6.05 | $5.69 | 22.90K |
| 2026-08-27 | $5.84 | +0.34% | $5.84 | $5.87 | $5.78 | 2.40K |
| 2026-08-26 | $5.82 | -2.51% | $5.94 | $6.05 | $5.76 | 30.20K |
| 2026-08-25 | $5.97 | +5.48% | $5.70 | $6.04 | $5.59 | 20.40K |
| 2026-08-24 | $5.66 | +1.43% | $5.53 | $6.02 | $5.53 | 34.20K |
| 2026-08-21 | $5.58 | +0.18% | $5.75 | $6.07 | $5.50 | 27.30K |
| 2026-08-20 | $5.57 | -1.42% | $5.69 | $5.85 | $5.50 | 17.80K |
| 2026-08-19 | $5.65 | -4.88% | $5.92 | $6.18 | $5.65 | 24.20K |
| 2026-08-18 | $5.94 | +1.37% | $5.99 | $6.32 | $5.85 | 17.80K |
| 2026-08-17 | $5.86 | -9.57% | $6.49 | $6.80 | $5.75 | 47.90K |
| 2026-08-14 | $6.48 | +15.51% | $5.59 | $7.07 | $5.59 | 126.10K |
| 2026-08-13 | $5.61 | +2.00% | $5.49 | $5.79 | $5.27 | 37.00K |
| 2026-08-12 | $5.50 | +6.59% | $5.20 | $5.50 | $4.60 | 143.00K |
| 2026-08-11 | $5.16 | +2.99% | $5.01 | $5.20 | $4.86 | 34.50K |
| 2026-08-10 | $5.01 | +6.82% | $4.88 | $5.19 | $4.80 | 80.30K |
| 2026-08-07 | $4.69 | -0.85% | $4.80 | $4.89 | $4.64 | 22.20K |
| 2026-08-06 | $4.73 | +1.50% | $4.72 | $4.73 | $4.72 | 1.50K |
| 2026-08-05 | $4.66 | -2.51% | $4.90 | $4.90 | $4.62 | 9.80K |
| 2026-08-04 | $4.78 | +2.58% | $4.65 | $4.82 | $4.65 | 7.60K |
| 2026-08-03 | $4.66 | -1.27% | $4.66 | $4.75 | $4.21 | 49.10K |
| 2026-07-31 | $4.72 | -1.05% | $4.83 | $4.85 | $4.72 | 10.30K |
| 2026-07-30 | $4.77 | -0.83% | $4.82 | $4.89 | $4.75 | 3.70K |
| 2026-07-29 | $4.81 | +0.42% | $4.79 | $4.93 | $4.75 | 10.80K |
| 2026-07-28 | $4.79 | -0.21% | $4.80 | $5.00 | $4.73 | 18.50K |
| 2026-07-27 | $4.80 | +4.35% | $4.63 | $4.94 | $4.56 | 28.40K |
| 2026-07-24 | $4.60 | +0.66% | $4.58 | $4.74 | $4.21 | 24.80K |
| 2026-07-23 | $4.57 | -2.97% | $4.79 | $5.09 | $4.56 | 90.00K |
| 2026-07-22 | $4.71 | +34.57% | $3.54 | $4.86 | $3.54 | 431.30K |
| 2026-07-21 | $3.50 | -10.03% | $3.89 | $3.90 | $3.40 | 53.60K |
| 2026-07-20 | $3.89 | +2.64% | $3.78 | $4.01 | $3.71 | 15.20K |
| 2026-07-17 | $3.79 | -0.26% | $3.87 | $3.97 | $3.70 | 18.20K |
| 2026-07-16 | $3.80 | -1.81% | $3.80 | $3.86 | $3.80 | 5.30K |
| 2026-07-15 | $3.87 | +2.38% | $3.93 | $3.94 | $3.74 | 5.10K |
| 2026-07-14 | $3.78 | -4.06% | $4.02 | $4.09 | $3.77 | 13.60K |
| 2026-07-13 | $3.94 | -0.76% | $4.00 | $4.07 | $3.93 | 3.90K |
| 2026-07-10 | $3.97 | +1.28% | $3.86 | $4.00 | $3.83 | 2.80K |
| 2026-07-09 | $3.92 | +3.70% | $3.77 | $4.00 | $3.76 | 14.60K |
| 2026-07-08 | $3.78 | -4.30% | $3.98 | $4.09 | $3.78 | 12.80K |
| 2026-07-07 | $3.95 | -3.89% | $4.05 | $4.30 | $3.70 | 45.10K |
| 2026-07-06 | $4.11 | -1.91% | $4.12 | $4.34 | $4.11 | 4.10K |
| 2026-07-02 | $4.19 | +4.23% | $4.10 | $4.39 | $4.01 | 17.30K |
| 2026-07-01 | $4.02 | -0.74% | $4.01 | $4.20 | $4.01 | 6.40K |
| 2026-06-30 | $4.05 | +1.00% | $4.18 | $4.18 | $3.96 | 14.30K |
| 2026-06-29 | $4.01 | +2.56% | $3.80 | $4.17 | $3.80 | 14.80K |
| 2026-06-26 | $3.91 | -1.51% | $4.07 | $4.31 | $3.70 | 49.40K |
| 2026-06-25 | $3.97 | -9.57% | $4.43 | $4.47 | $3.89 | 75.60K |
| 2026-06-24 | $4.39 | -2.44% | $4.50 | $4.66 | $4.39 | 16.00K |
| 2026-06-23 | $4.50 | -0.22% | $4.50 | $4.58 | $4.48 | 17.60K |
| 2026-06-22 | $4.51 | -2.59% | $4.56 | $4.63 | $4.50 | 25.70K |
| 2026-06-18 | $4.63 | +7.18% | $4.35 | $4.71 | $4.30 | 73.60K |
| 2026-06-17 | $4.32 | +5.37% | $4.07 | $4.37 | $3.97 | 45.20K |
| 2026-06-16 | $4.10 | -12.39% | $4.60 | $4.76 | $4.09 | 94.10K |
| 2026-06-15 | $4.68 | -8.59% | $5.34 | $5.34 | $4.64 | 52.10K |
| 2026-06-12 | $5.12 | +1.79% | $5.03 | $5.42 | $5.01 | 61.60K |
| 2026-06-11 | $5.03 | +3.50% | $4.95 | $5.17 | $4.84 | 65.00K |
| 2026-06-10 | $4.86 | +1.46% | $4.86 | $4.95 | $4.54 | 27.70K |
| 2026-06-09 | $4.79 | -1.44% | $4.80 | $5.07 | $4.48 | 41.30K |
| 2026-06-08 | $4.86 | -1.62% | $4.91 | $5.09 | $4.68 | 45.30K |
| 2026-06-05 | $4.94 | -2.95% | $5.04 | $5.29 | $4.76 | 124.80K |
| 2026-06-04 | $5.09 | +13.11% | $4.60 | $5.50 | $4.55 | 333.40K |
| 2026-06-03 | $4.50 | +18.73% | $3.79 | $4.61 | $3.70 | 210.10K |
| 2026-06-02 | $3.79 | +1.88% | $3.72 | $4.00 | $3.71 | 6.90K |
| 2026-06-01 | $3.72 | +1.09% | $3.79 | $3.93 | $3.69 | 7.60K |
| 2026-05-29 | $3.68 | -4.91% | $4.06 | $4.06 | $3.68 | 19.50K |
| 2026-05-28 | $3.87 | -0.51% | $3.90 | $4.07 | $3.86 | 10.30K |
| 2026-05-27 | $3.89 | -4.42% | $4.01 | $4.22 | $3.89 | 14.40K |
| 2026-05-26 | $4.07 | -1.69% | $4.11 | $4.11 | $4.02 | 11.60K |