Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
5.40
-0.58 (-9.70%)
At close: May 9, 2025, 4:00 PM
5.60
+0.20 (3.70%)
After-hours: May 9, 2025, 4:05 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.49 | 5.76 | 5.33 | 5.40 | 5.40 | -9.62% | 5,258 |
| May 8, 2025 | 5.75 | 6.00 | 5.64 | 5.98 | 5.98 | 2.49% | 7,950 |
| May 7, 2025 | 5.24 | 5.96 | 5.24 | 5.83 | 5.83 | -1.02% | 3,341 |
| May 6, 2025 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | -1.01% | 758 |
| May 5, 2025 | 5.95 | 5.95 | 5.76 | 5.95 | 5.95 | 1.54% | 5,712 |
| May 2, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -0.68% | 1,175 |
| May 1, 2025 | 5.91 | 5.94 | 5.86 | 5.90 | 5.90 | 1.37% | 1,917 |
| Apr 30, 2025 | 5.71 | 5.89 | 5.62 | 5.82 | 5.82 | -1.36% | 2,577 |
| Apr 29, 2025 | 5.89 | 6.00 | 5.68 | 5.90 | 5.90 | 1.37% | 36,330 |
| Apr 28, 2025 | 5.82 | 6.00 | 5.55 | 5.82 | 5.82 | -1.36% | 62,219 |
| Apr 25, 2025 | 5.75 | 6.00 | 5.06 | 5.90 | 5.90 | 2.97% | 58,146 |
| Apr 24, 2025 | 5.27 | 5.78 | 5.02 | 5.73 | 5.73 | 12.35% | 31,381 |
| Apr 23, 2025 | 4.50 | 5.26 | 4.50 | 5.10 | 5.10 | 10.44% | 44,411 |
| Apr 22, 2025 | 4.53 | 4.68 | 4.53 | 4.62 | 4.62 | -0.04% | 2,114 |
| Apr 21, 2025 | 4.35 | 4.63 | 4.32 | 4.62 | 4.62 | 6.94% | 9,746 |
| Apr 17, 2025 | 4.36 | 4.43 | 4.30 | 4.32 | 4.32 | -0.92% | 6,488 |
| Apr 16, 2025 | 4.09 | 4.45 | 4.09 | 4.36 | 4.36 | 5.44% | 97,882 |
| Apr 15, 2025 | 4.03 | 4.15 | 4.03 | 4.14 | 4.14 | 2.86% | 4,725 |
| Apr 14, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | 0.25% | 2,639 |
| Apr 11, 2025 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -0.74% | 13,116 |
| Apr 10, 2025 | 4.01 | 4.06 | 3.98 | 4.04 | 4.04 | -0.25% | 3,289 |
| Apr 9, 2025 | 3.95 | 4.16 | 3.91 | 4.05 | 4.05 | 3.85% | 4,398 |
| Apr 8, 2025 | 4.07 | 4.18 | 3.71 | 3.90 | 3.90 | -4.18% | 7,386 |
| Apr 7, 2025 | 4.37 | 4.37 | 4.02 | 4.07 | 4.07 | -9.76% | 6,617 |
| Apr 4, 2025 | 4.65 | 4.84 | 4.45 | 4.51 | 4.51 | -5.05% | 4,034 |
| Apr 3, 2025 | 4.63 | 5.00 | 4.63 | 4.75 | 4.75 | -1.04% | 9,592 |
| Apr 2, 2025 | 4.86 | 5.18 | 4.80 | 4.80 | 4.80 | -0.41% | 4,066 |
| 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 |