Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
6.98
-0.40 (-5.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 6.99 | 6.99 | 6.18 | 6.79 | 6.79 | 4.80% | 23,526 |
| Jan 17, 2025 | 5.94 | 6.48 | 5.94 | 6.48 | 6.48 | 8.00% | 5,894 |
| Jan 16, 2025 | 6.28 | 6.28 | 5.93 | 6.00 | 6.00 | -4.61% | 10,885 |
| Jan 15, 2025 | 6.20 | 6.29 | 6.09 | 6.29 | 6.29 | 2.58% | 3,647 |
| Jan 14, 2025 | 6.19 | 6.20 | 6.02 | 6.13 | 6.13 | -0.62% | 10,097 |
| Jan 13, 2025 | 6.13 | 6.19 | 6.02 | 6.17 | 6.17 | 4.22% | 6,612 |
| Jan 10, 2025 | 6.30 | 6.30 | 5.92 | 5.92 | 5.92 | -3.74% | 29,795 |
| Jan 8, 2025 | 6.11 | 6.32 | 6.10 | 6.15 | 6.15 | 0.65% | 7,358 |
| Jan 7, 2025 | 5.93 | 6.11 | 5.93 | 6.11 | 6.11 | 0.16% | 17,799 |
| Jan 6, 2025 | 6.62 | 7.15 | 5.95 | 6.10 | 6.10 | -5.57% | 46,609 |
| Jan 3, 2025 | 5.73 | 6.52 | 5.73 | 6.46 | 6.46 | 9.31% | 21,790 |
| Jan 2, 2025 | 5.37 | 6.08 | 5.37 | 5.91 | 5.91 | 10.47% | 11,740 |
| Dec 31, 2024 | 5.30 | 5.48 | 5.27 | 5.35 | 5.35 | -1.29% | 12,519 |
| Dec 30, 2024 | 5.57 | 5.57 | 5.27 | 5.42 | 5.42 | 0.56% | 9,323 |
| Dec 27, 2024 | 5.42 | 5.92 | 5.29 | 5.39 | 5.39 | -1.28% | 25,630 |
| Dec 26, 2024 | 5.65 | 5.78 | 5.26 | 5.46 | 5.46 | 0.98% | 33,577 |
| Dec 24, 2024 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | -0.79% | 1,378 |
| Dec 23, 2024 | 5.38 | 5.50 | 5.20 | 5.45 | 5.45 | -0.73% | 9,223 |
| Dec 20, 2024 | 5.80 | 5.80 | 5.36 | 5.49 | 5.49 | -5.34% | 14,479 |
| Dec 19, 2024 | 5.67 | 5.90 | 5.43 | 5.80 | 5.80 | 5.26% | 9,818 |
| Dec 18, 2024 | 5.47 | 5.81 | 5.36 | 5.51 | 5.51 | 0.92% | 13,024 |
| Dec 17, 2024 | 5.53 | 5.63 | 5.34 | 5.46 | 5.46 | -5.37% | 11,140 |
| Dec 16, 2024 | 5.90 | 5.95 | 5.52 | 5.77 | 5.77 | -3.83% | 5,625 |
| Dec 13, 2024 | 5.87 | 6.07 | 5.68 | 6.00 | 6.00 | 1.35% | 10,234 |
| Dec 12, 2024 | 6.17 | 6.20 | 5.81 | 5.92 | 5.92 | -1.00% | 10,167 |
| Dec 11, 2024 | 5.75 | 6.14 | 5.73 | 5.98 | 5.98 | 5.28% | 12,094 |
| Dec 10, 2024 | 5.43 | 5.87 | 5.41 | 5.68 | 5.68 | 1.43% | 18,963 |
| Dec 9, 2024 | 5.80 | 5.84 | 5.53 | 5.60 | 5.60 | - | 24,465 |
| Dec 6, 2024 | 5.38 | 5.75 | 5.38 | 5.60 | 5.60 | 4.09% | 14,034 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.11 | 5.38 | 5.38 | 1.89% | 15,581 |
| Dec 4, 2024 | 5.31 | 5.56 | 5.21 | 5.28 | 5.28 | -2.76% | 9,163 |
| Dec 3, 2024 | 5.38 | 5.43 | 5.19 | 5.43 | 5.43 | 1.31% | 6,737 |
| Dec 2, 2024 | 5.22 | 5.37 | 5.13 | 5.36 | 5.36 | 5.51% | 13,630 |
| Nov 29, 2024 | 5.06 | 5.28 | 4.88 | 5.08 | 5.08 | 0.59% | 5,351 |
| Nov 27, 2024 | 5.05 | 5.39 | 5.01 | 5.05 | 5.05 | -0.79% | 22,808 |
| Nov 26, 2024 | 5.00 | 5.09 | 4.85 | 5.09 | 5.09 | 2.21% | 14,163 |
| Nov 25, 2024 | 4.98 | 5.07 | 4.54 | 4.98 | 4.98 | -0.99% | 7,824 |
| Nov 22, 2024 | 4.57 | 5.03 | 4.57 | 5.03 | 5.03 | 9.59% | 2,303 |
| Nov 21, 2024 | 4.95 | 4.95 | 4.40 | 4.59 | 4.59 | -7.27% | 31,220 |
| Nov 20, 2024 | 5.18 | 5.18 | 4.92 | 4.95 | 4.95 | -4.44% | 4,300 |
| Nov 19, 2024 | 5.07 | 5.21 | 4.94 | 5.18 | 5.18 | 7.25% | 4,326 |
| Nov 18, 2024 | 4.94 | 5.14 | 4.72 | 4.83 | 4.83 | -0.31% | 27,718 |
| Nov 15, 2024 | 4.65 | 4.89 | 4.65 | 4.85 | 4.85 | 5.39% | 13,398 |
| Nov 14, 2024 | 4.92 | 4.92 | 4.58 | 4.60 | 4.60 | -6.18% | 7,675 |
| Nov 13, 2024 | 4.76 | 4.91 | 4.65 | 4.90 | 4.90 | 2.30% | 19,983 |
| Nov 12, 2024 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | 5.97% | 19,593 |
| Nov 11, 2024 | 4.86 | 4.86 | 4.36 | 4.52 | 4.52 | 2.38% | 17,766 |
| Nov 8, 2024 | 4.30 | 4.75 | 4.30 | 4.42 | 4.42 | -3.18% | 2,401 |
| Nov 7, 2024 | 4.75 | 4.84 | 4.55 | 4.56 | 4.56 | -0.87% | 5,132 |
| Nov 6, 2024 | 4.61 | 4.81 | 4.50 | 4.60 | 4.60 | 1.10% | 4,589 |
| Nov 5, 2024 | 4.48 | 4.69 | 4.41 | 4.55 | 4.55 | 5.30% | 1,365 |
| Nov 4, 2024 | 4.26 | 4.49 | 4.26 | 4.32 | 4.32 | -1.57% | 7,901 |
| Nov 1, 2024 | 4.30 | 4.46 | 4.25 | 4.39 | 4.39 | 1.39% | 10,186 |
| Oct 31, 2024 | 4.36 | 4.36 | 4.26 | 4.33 | 4.33 | -0.69% | 675 |
| Oct 30, 2024 | 4.27 | 4.40 | 4.26 | 4.36 | 4.36 | -3.11% | 2,010 |
| Oct 29, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 403 |
| Oct 28, 2024 | 4.60 | 4.69 | 4.17 | 4.58 | 4.58 | -2.03% | 14,582 |
| Oct 25, 2024 | 4.57 | 4.68 | 4.35 | 4.68 | 4.68 | 1.63% | 7,426 |
| Oct 24, 2024 | 4.75 | 4.75 | 4.55 | 4.60 | 4.60 | 2.22% | 7,607 |
| Oct 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 625 |
| Oct 22, 2024 | 4.52 | 4.66 | 4.50 | 4.50 | 4.50 | -0.66% | 10,892 |
| Oct 21, 2024 | 4.59 | 4.59 | 4.52 | 4.53 | 4.53 | 0.22% | 1,297 |
| Oct 18, 2024 | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | -1.31% | 4,887 |
| Oct 17, 2024 | 4.60 | 4.72 | 4.49 | 4.58 | 4.58 | 0.44% | 2,288 |
| Oct 16, 2024 | 4.55 | 4.86 | 4.30 | 4.56 | 4.56 | 2.70% | 10,691 |
| Oct 15, 2024 | 4.51 | 4.74 | 4.15 | 4.44 | 4.44 | -0.45% | 47,197 |
| Oct 14, 2024 | 4.60 | 4.73 | 4.07 | 4.46 | 4.46 | -2.83% | 32,548 |
| Oct 11, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 419 |
| Oct 10, 2024 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 0.59% | 3,635 |
| Oct 9, 2024 | 4.47 | 4.58 | 4.47 | 4.56 | 4.56 | 1.18% | 5,480 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | 0.22% | 4,018 |
| Oct 7, 2024 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | - | 4,393 |
| Oct 4, 2024 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | 1.81% | 2,999 |
| Oct 3, 2024 | 4.41 | 4.54 | 4.33 | 4.42 | 4.42 | -3.70% | 11,011 |
| Oct 2, 2024 | 4.51 | 4.72 | 4.49 | 4.59 | 4.59 | -1.01% | 14,005 |
| Oct 1, 2024 | 4.74 | 4.74 | 4.45 | 4.64 | 4.64 | -2.17% | 29,038 |
| Sep 30, 2024 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -3.27% | 21,984 |
| Sep 27, 2024 | 4.90 | 4.94 | 4.75 | 4.90 | 4.90 | 3.38% | 15,056 |