Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.800
-0.020 (-0.41%)
At close: Apr 2, 2025, 4:00 PM
4.890
+0.090 (1.87%)
After-hours: Apr 2, 2025, 7:56 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.86 | 5.18 | 4.81 | 4.84 | - | 0.41% | 2,098 |
| Apr 1, 2025 | 4.96 | 5.00 | 4.82 | 4.82 | 4.82 | -0.62% | 14,639 |
| Mar 31, 2025 | 4.72 | 4.86 | 4.63 | 4.85 | 4.85 | -2.41% | 8,189 |
| Mar 28, 2025 | 5.03 | 5.20 | 4.88 | 4.97 | 4.97 | -1.97% | 7,720 |
| Mar 27, 2025 | 5.19 | 5.19 | 5.07 | 5.07 | 5.07 | - | 4,166 |
| Mar 26, 2025 | 5.00 | 5.10 | 4.96 | 5.07 | 5.07 | -0.20% | 6,088 |
| Mar 25, 2025 | 4.90 | 5.10 | 4.82 | 5.08 | 5.08 | 3.89% | 5,682 |
| Mar 24, 2025 | 5.14 | 5.17 | 4.89 | 4.89 | 4.89 | -5.96% | 9,705 |
| Mar 21, 2025 | 4.97 | 5.39 | 4.88 | 5.20 | 5.20 | 2.77% | 7,197 |
| Mar 20, 2025 | 5.01 | 5.14 | 4.87 | 5.06 | 5.06 | -0.20% | 9,382 |
| Mar 19, 2025 | 5.31 | 5.31 | 5.00 | 5.07 | 5.07 | -0.20% | 3,699 |
| Mar 18, 2025 | 5.11 | 5.21 | 5.03 | 5.08 | 5.08 | -5.22% | 11,107 |
| Mar 17, 2025 | 5.06 | 5.38 | 5.04 | 5.36 | 5.36 | 3.28% | 18,087 |
| Mar 14, 2025 | 4.97 | 5.43 | 4.91 | 5.19 | 5.19 | 4.85% | 17,491 |
| Mar 13, 2025 | 4.74 | 4.96 | 4.49 | 4.95 | 4.95 | 6.00% | 29,354 |
| Mar 12, 2025 | 4.65 | 4.75 | 4.28 | 4.67 | 4.67 | 0.21% | 81,074 |
| Mar 11, 2025 | 4.65 | 4.77 | 4.61 | 4.66 | 4.66 | 0.22% | 10,614 |
| Mar 10, 2025 | 4.89 | 4.89 | 4.51 | 4.65 | 4.65 | -7.00% | 21,144 |
| Mar 7, 2025 | 5.01 | 5.11 | 4.69 | 5.00 | 5.00 | 1.83% | 36,837 |
| Mar 6, 2025 | 5.15 | 5.24 | 4.88 | 4.91 | 4.91 | -5.58% | 29,946 |
| Mar 5, 2025 | 5.07 | 5.22 | 4.89 | 5.20 | 5.20 | 2.36% | 24,151 |
| Mar 4, 2025 | 5.16 | 5.18 | 4.83 | 5.08 | 5.08 | -2.87% | 34,418 |
| Mar 3, 2025 | 5.51 | 5.55 | 5.02 | 5.23 | 5.23 | -4.39% | 64,687 |
| Feb 28, 2025 | 4.79 | 5.70 | 4.46 | 5.47 | 5.47 | 4.79% | 592,488 |
| Feb 27, 2025 | 6.55 | 6.86 | 5.22 | 5.22 | 5.22 | -20.67% | 70,297 |
| Feb 26, 2025 | 6.64 | 7.29 | 6.36 | 6.58 | 6.58 | -4.91% | 14,268 |
| Feb 25, 2025 | 6.80 | 6.94 | 6.49 | 6.92 | 6.92 | 1.47% | 10,090 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.68 | 6.82 | 6.82 | -2.29% | 22,714 |
| Feb 21, 2025 | 7.27 | 7.27 | 6.91 | 6.98 | 6.98 | -5.42% | 9,571 |
| Feb 20, 2025 | 7.02 | 7.58 | 7.02 | 7.38 | 7.38 | 5.22% | 31,841 |
| Feb 19, 2025 | 7.36 | 7.36 | 6.94 | 7.01 | 7.01 | -6.85% | 32,170 |
| Feb 18, 2025 | 7.75 | 8.08 | 7.29 | 7.53 | 7.53 | -2.71% | 23,638 |
| Feb 14, 2025 | 7.49 | 7.75 | 7.13 | 7.74 | 7.74 | 1.84% | 26,168 |
| Feb 13, 2025 | 7.68 | 7.77 | 7.48 | 7.60 | 7.60 | -2.44% | 12,067 |
| Feb 12, 2025 | 7.47 | 7.80 | 7.12 | 7.79 | 7.79 | 4.14% | 13,539 |
| Feb 11, 2025 | 7.67 | 8.28 | 7.17 | 7.48 | 7.48 | -2.35% | 103,053 |
| Feb 10, 2025 | 6.35 | 7.67 | 6.34 | 7.66 | 7.66 | 21.78% | 72,468 |
| Feb 7, 2025 | 6.16 | 6.29 | 5.95 | 6.29 | 6.29 | 2.11% | 6,125 |
| Feb 6, 2025 | 6.01 | 6.37 | 6.01 | 6.16 | 6.16 | 0.33% | 9,320 |
| Feb 5, 2025 | 5.94 | 6.51 | 5.64 | 6.14 | 6.14 | -2.54% | 50,811 |
| Feb 4, 2025 | 6.75 | 7.00 | 6.11 | 6.30 | 6.30 | -10.76% | 51,381 |
| Feb 3, 2025 | 7.45 | 7.46 | 6.59 | 7.06 | 7.06 | -7.04% | 53,878 |
| Jan 31, 2025 | 7.36 | 7.65 | 7.26 | 7.60 | 7.60 | 1.54% | 15,910 |
| Jan 30, 2025 | 7.49 | 7.79 | 7.20 | 7.48 | 7.48 | 2.47% | 18,409 |
| Jan 29, 2025 | 7.62 | 7.77 | 7.21 | 7.30 | 7.30 | -0.68% | 16,526 |
| Jan 28, 2025 | 7.12 | 7.49 | 6.78 | 7.35 | 7.35 | 2.08% | 15,522 |
| Jan 27, 2025 | 7.30 | 7.93 | 7.16 | 7.20 | 7.20 | -2.04% | 41,168 |
| Jan 24, 2025 | 6.90 | 7.44 | 6.70 | 7.35 | 7.35 | 8.09% | 39,721 |
| Jan 23, 2025 | 6.61 | 6.89 | 6.61 | 6.80 | 6.80 | 1.04% | 9,395 |
| Jan 22, 2025 | 6.70 | 6.94 | 6.54 | 6.73 | 6.73 | -0.90% | 27,044 |