Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.900
-0.090 (-1.80%)
Jul 1, 2025, 4:00 PM - Market open
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | -0.77% | 6,910 |
| Jun 10, 2025 | 5.24 | 5.35 | 5.05 | 5.18 | 5.18 | -2.54% | 10,770 |
| Jun 9, 2025 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | -1.70% | 3,148 |
| Jun 6, 2025 | 5.44 | 5.44 | 5.16 | 5.41 | 5.41 | 0.69% | 4,274 |
| Jun 5, 2025 | 5.39 | 5.47 | 5.26 | 5.37 | 5.37 | -4.79% | 8,497 |
| Jun 4, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 2.92% | 1,922 |
| Jun 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | 1,214 |
| Jun 2, 2025 | 5.58 | 5.58 | 5.53 | 5.54 | 5.54 | -1.25% | 651 |
| May 30, 2025 | 5.64 | 5.65 | 5.57 | 5.61 | 5.61 | -3.76% | 1,166 |
| May 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.98% | 694 |
| May 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 97 |
| May 27, 2025 | 5.41 | 5.73 | 5.41 | 5.50 | 5.50 | -0.07% | 2,141 |
| May 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.27% | 508 |
| May 22, 2025 | 5.21 | 5.58 | 5.21 | 5.58 | 5.58 | -3.60% | 1,413 |
| May 21, 2025 | 5.61 | 5.86 | 5.61 | 5.78 | 5.78 | 4.01% | 15,856 |
| May 20, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | -0.18% | 3,727 |
| May 19, 2025 | 5.72 | 5.77 | 5.25 | 5.57 | 5.57 | 2.58% | 15,680 |
| May 16, 2025 | 5.76 | 5.76 | 5.25 | 5.43 | 5.43 | -2.51% | 8,590 |
| May 15, 2025 | 5.63 | 5.84 | 5.57 | 5.57 | 5.57 | 0.54% | 1,673 |
| May 14, 2025 | 5.92 | 5.92 | 5.41 | 5.54 | 5.54 | 1.47% | 7,638 |
| May 13, 2025 | 5.45 | 5.51 | 5.45 | 5.46 | 5.46 | -0.73% | 2,238 |
| May 12, 2025 | 5.60 | 5.74 | 5.46 | 5.50 | 5.50 | 1.85% | 6,104 |
| 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 |