Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.060
-0.150 (-3.56%)
At close: Aug 22, 2025, 4:00 PM
4.040
-0.020 (-0.50%)
After-hours: Aug 22, 2025, 5:52 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.28 | 4.28 | 3.99 | 4.10 | 4.10 | -2.61% | 7,722 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.13 | 4.21 | 4.21 | - | 6,254 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.06 | 4.21 | 4.21 | -2.55% | 3,542 |
| Aug 19, 2025 | 4.08 | 4.35 | 4.08 | 4.32 | 4.32 | 8.27% | 14,346 |
| Aug 18, 2025 | 4.36 | 4.39 | 3.98 | 3.99 | 3.99 | -10.88% | 31,234 |
| Aug 15, 2025 | 4.34 | 4.50 | 4.32 | 4.48 | 4.48 | 1.75% | 9,414 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -2.87% | 4,563 |
| Aug 13, 2025 | 4.49 | 4.63 | 4.49 | 4.53 | 4.53 | -2.18% | 3,394 |
| Aug 12, 2025 | 4.74 | 4.77 | 4.46 | 4.63 | 4.63 | -4.52% | 1,984 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | 7.18% | 1,394 |
| Aug 8, 2025 | 4.50 | 4.54 | 4.44 | 4.53 | 4.53 | 1.69% | 9,633 |
| Aug 7, 2025 | 4.71 | 4.72 | 4.45 | 4.45 | 4.45 | -7.29% | 5,884 |
| Aug 6, 2025 | 4.74 | 4.80 | 4.63 | 4.80 | 4.80 | -0.62% | 4,813 |
| Aug 5, 2025 | 4.67 | 4.93 | 4.63 | 4.83 | 4.83 | 2.22% | 13,877 |
| Aug 4, 2025 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 5.94% | 2,507 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -3.04% | 5,360 |
| Jul 31, 2025 | 4.70 | 4.83 | 4.60 | 4.60 | 4.60 | -4.17% | 3,486 |
| Jul 30, 2025 | 4.71 | 4.83 | 4.71 | 4.80 | 4.80 | 2.04% | 31,158 |
| Jul 29, 2025 | 4.91 | 5.02 | 4.62 | 4.70 | 4.70 | -1.86% | 4,950 |
| Jul 28, 2025 | 4.83 | 4.83 | 4.73 | 4.79 | 4.79 | 1.55% | 6,546 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.65 | 4.72 | 4.72 | -1.05% | 4,616 |
| Jul 24, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | -0.23% | 4,752 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.22% | 1,170 |
| Jul 22, 2025 | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | -4.99% | 17,449 |
| Jul 21, 2025 | 5.14 | 5.20 | 5.09 | 5.09 | 5.09 | -2.88% | 2,337 |
| Jul 18, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 1.25% | 4,044 |
| Jul 17, 2025 | 5.26 | 5.34 | 5.15 | 5.18 | 5.18 | -0.38% | 14,982 |
| Jul 16, 2025 | 4.77 | 5.25 | 4.66 | 5.20 | 5.20 | 5.91% | 29,276 |
| Jul 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.35% | 686 |
| Jul 14, 2025 | 4.55 | 5.05 | 4.55 | 4.89 | 4.89 | 7.07% | 20,768 |
| Jul 11, 2025 | 5.18 | 5.18 | 4.53 | 4.57 | 4.57 | -3.18% | 8,497 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.70 | 4.72 | 4.72 | -1.05% | 1,168 |
| Jul 9, 2025 | 4.90 | 5.06 | 4.77 | 4.77 | 4.77 | -2.05% | 3,147 |
| Jul 8, 2025 | 5.14 | 5.16 | 4.86 | 4.87 | 4.87 | -3.94% | 11,745 |
| Jul 7, 2025 | 4.57 | 5.29 | 4.43 | 5.07 | 5.07 | 14.71% | 25,284 |
| Jul 3, 2025 | 4.80 | 4.93 | 4.40 | 4.42 | 4.42 | -11.42% | 31,878 |
| Jul 2, 2025 | 4.91 | 5.35 | 4.70 | 4.99 | 4.99 | - | 36,756 |
| Jul 1, 2025 | 4.69 | 4.99 | 4.69 | 4.99 | 4.99 | 5.05% | 5,998 |
| Jun 30, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | 0.64% | 1,722 |
| Jun 27, 2025 | 4.85 | 5.00 | 4.59 | 4.72 | 4.72 | 2.16% | 23,901 |
| Jun 26, 2025 | 4.92 | 4.98 | 4.50 | 4.62 | 4.62 | -4.15% | 33,869 |
| Jun 25, 2025 | 5.12 | 5.12 | 4.75 | 4.82 | 4.82 | -1.23% | 1,664 |
| Jun 24, 2025 | 5.19 | 5.19 | 4.88 | 4.88 | 4.88 | -3.56% | 7,756 |
| Jun 23, 2025 | 5.25 | 5.34 | 5.06 | 5.06 | 5.06 | -5.60% | 9,183 |
| Jun 20, 2025 | 5.44 | 5.44 | 5.23 | 5.36 | 5.36 | 2.68% | 1,331 |
| Jun 18, 2025 | 5.40 | 5.40 | 5.16 | 5.22 | 5.22 | -1.88% | 2,758 |
| Jun 17, 2025 | 5.09 | 5.41 | 5.09 | 5.32 | 5.32 | 9.92% | 9,223 |
| Jun 16, 2025 | 5.04 | 5.34 | 4.84 | 4.84 | 4.84 | -3.59% | 6,945 |
| Jun 13, 2025 | 5.18 | 5.18 | 4.86 | 5.02 | 5.02 | -3.46% | 6,479 |
| Jun 12, 2025 | 5.02 | 5.30 | 4.87 | 5.20 | 5.20 | 1.17% | 10,107 |