Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.740
-0.060 (-1.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.75 | 5.23 | 4.54 | 4.80 | 4.80 | 0.84% | 20,715 |
| Sep 24, 2024 | 4.34 | 4.76 | 4.34 | 4.76 | 4.76 | 9.93% | 22,732 |
| Sep 23, 2024 | 4.29 | 4.33 | 4.04 | 4.33 | 4.33 | 0.70% | 10,840 |
| Sep 20, 2024 | 4.15 | 4.30 | 4.08 | 4.30 | 4.30 | 4.12% | 12,894 |
| Sep 19, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | - | 1,349 |
| Sep 18, 2024 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 3.25% | 3,086 |
| Sep 17, 2024 | 4.01 | 4.16 | 4.00 | 4.00 | 4.00 | -0.50% | 1,200 |
| Sep 16, 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | 1,409 |
| Sep 13, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.01% | 873 |
| Sep 12, 2024 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -0.22% | 2,197 |
| Sep 11, 2024 | 4.01 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 1,387 |
| Sep 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | 727 |
| Sep 9, 2024 | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | 1.48% | 1,398 |
| Sep 6, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.72% | 3,961 |
| Sep 5, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.55% | 630 |
| Sep 4, 2024 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | 1.89% | 3,718 |
| Sep 3, 2024 | 3.90 | 4.03 | 3.90 | 3.93 | 3.93 | 1.68% | 2,397 |
| Aug 30, 2024 | 4.15 | 4.15 | 3.86 | 3.86 | 3.86 | -7.41% | 2,204 |
| Aug 29, 2024 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 3.71% | 3,582 |
| Aug 28, 2024 | 4.05 | 4.05 | 3.82 | 4.02 | 4.02 | 3.08% | 2,440 |
| Aug 27, 2024 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -4.99% | 941 |
| Aug 26, 2024 | 4.11 | 4.15 | 3.96 | 4.11 | 4.11 | 1.86% | 9,207 |
| Aug 23, 2024 | 4.20 | 4.20 | 4.03 | 4.03 | 4.03 | 2.47% | 709 |
| Aug 22, 2024 | 4.17 | 4.27 | 3.82 | 3.93 | 3.93 | -1.30% | 14,950 |
| Aug 21, 2024 | 4.12 | 4.23 | 3.85 | 3.99 | 3.99 | -10.25% | 14,946 |
| Aug 20, 2024 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 2.07% | 872 |
| Aug 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 674 |
| Aug 16, 2024 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | 4.02% | 4,810 |
| Aug 15, 2024 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.43% | 5,884 |
| Aug 14, 2024 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 4.65% | 1,445 |
| Aug 13, 2024 | 4.12 | 4.29 | 3.85 | 4.03 | 4.03 | -1.97% | 3,499 |
| Aug 12, 2024 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -1.06% | 642 |
| Aug 9, 2024 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | - | 2,279 |
| Aug 8, 2024 | 4.00 | 4.15 | 3.99 | 4.15 | 4.15 | 6.68% | 13,618 |
| Aug 7, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 164 |
| Aug 6, 2024 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 991 |
| Aug 5, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 270 |
| Aug 2, 2024 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -4.88% | 2,077 |
| Aug 1, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 376 |
| Jul 31, 2024 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | 0.99% | 1,807 |
| Jul 30, 2024 | 4.01 | 4.06 | 3.98 | 4.06 | 4.06 | 3.84% | 1,374 |
| Jul 29, 2024 | 3.92 | 4.07 | 3.91 | 3.91 | 3.91 | -1.01% | 1,537 |
| Jul 26, 2024 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | 0.77% | 1,556 |
| Jul 25, 2024 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -1.21% | 536 |
| Jul 24, 2024 | 3.97 | 4.00 | 3.97 | 3.97 | 3.97 | -2.02% | 2,294 |
| Jul 23, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 499 |
| Jul 22, 2024 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -0.74% | 2,522 |
| Jul 19, 2024 | 4.10 | 4.16 | 4.03 | 4.03 | 4.03 | 3.33% | 2,371 |
| Jul 18, 2024 | 4.21 | 4.32 | 3.90 | 3.90 | 3.90 | -7.36% | 23,945 |
| Jul 17, 2024 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -3.00% | 2,000 |
| Jul 16, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 108 |
| Jul 15, 2024 | 4.25 | 4.39 | 4.25 | 4.34 | 4.34 | 1.17% | 1,485 |
| Jul 12, 2024 | 3.98 | 4.29 | 3.95 | 4.29 | 4.29 | 9.16% | 11,382 |
| Jul 11, 2024 | 3.98 | 3.98 | 3.78 | 3.93 | 3.93 | -0.51% | 1,748 |
| Jul 10, 2024 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -1.00% | 5,638 |
| Jul 9, 2024 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 1.53% | 874 |
| Jul 8, 2024 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | -0.76% | 1,699 |
| Jul 5, 2024 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 1,411 |
| Jul 3, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 278 |
| Jul 2, 2024 | 3.81 | 4.00 | 3.81 | 3.90 | 3.90 | 0.26% | 1,389 |
| Jul 1, 2024 | 3.78 | 3.89 | 3.77 | 3.89 | 3.89 | 1.04% | 3,309 |
| Jun 28, 2024 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -1.94% | 2,183 |
| Jun 27, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.37% | 281 |
| Jun 26, 2024 | 3.89 | 3.92 | 3.77 | 3.84 | 3.84 | -2.91% | 1,661 |
| Jun 25, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 262 |
| Jun 24, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | 595 |
| Jun 21, 2024 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 7,702 |
| Jun 20, 2024 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 751 |
| Jun 18, 2024 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -2.94% | 4,765 |
| Jun 17, 2024 | 4.06 | 4.10 | 3.96 | 4.08 | 4.08 | -1.45% | 5,701 |
| Jun 14, 2024 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 1.35% | 1,141 |
| Jun 13, 2024 | 4.06 | 4.20 | 4.04 | 4.09 | 4.09 | -2.97% | 2,243 |
| Jun 12, 2024 | 4.18 | 4.21 | 4.12 | 4.21 | 4.21 | 0.48% | 3,256 |
| Jun 11, 2024 | 4.12 | 4.19 | 4.11 | 4.19 | 4.19 | 1.95% | 1,397 |
| Jun 10, 2024 | 4.15 | 4.15 | 4.03 | 4.11 | 4.11 | -2.38% | 3,103 |
| Jun 7, 2024 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | 3.44% | 3,140 |
| Jun 6, 2024 | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | -0.97% | 3,161 |
| Jun 5, 2024 | 3.97 | 4.17 | 3.97 | 4.11 | 4.11 | -2.38% | 6,552 |
| Jun 4, 2024 | 4.15 | 4.42 | 4.15 | 4.21 | 4.21 | -5.61% | 32,103 |
| Jun 3, 2024 | 4.05 | 4.46 | 3.98 | 4.46 | 4.46 | 12.34% | 5,192 |
| May 31, 2024 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | 2.58% | 1,761 |
| May 30, 2024 | 4.06 | 4.15 | 3.87 | 3.87 | 3.87 | -5.15% | 8,095 |
| May 29, 2024 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | - | 4,792 |
| May 28, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.99% | 1,709 |
| May 24, 2024 | 4.01 | 4.04 | 3.97 | 4.04 | 4.04 | 1.76% | 5,800 |
| May 23, 2024 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | -1.24% | 2,132 |
| May 22, 2024 | 3.98 | 4.02 | 3.93 | 4.02 | 4.02 | 1.26% | 19,252 |
| May 21, 2024 | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 2,654 |
| May 20, 2024 | 4.05 | 4.12 | 4.00 | 4.00 | 4.00 | -0.74% | 2,064 |
| May 17, 2024 | 4.04 | 4.05 | 4.03 | 4.03 | 4.03 | - | 2,635 |
| May 16, 2024 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.30% | 911 |
| May 15, 2024 | 4.10 | 4.15 | 4.04 | 4.04 | 4.04 | -1.41% | 9,320 |
| May 14, 2024 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -1.49% | 901 |
| May 13, 2024 | 4.17 | 4.17 | 4.11 | 4.16 | 4.16 | 1.36% | 1,983 |
| May 10, 2024 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -1.53% | 1,771 |
| May 9, 2024 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 0.48% | 3,222 |
| May 8, 2024 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 2.22% | 1,411 |
| May 7, 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -1.22% | 1,797 |
| May 6, 2024 | 4.07 | 4.15 | 4.06 | 4.11 | 4.11 | -0.48% | 2,799 |
| May 3, 2024 | 4.17 | 4.17 | 4.07 | 4.13 | 4.13 | -0.48% | 5,756 |