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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20254.694.994.694.994.995.05%5,998
Jun 30, 20254.834.834.754.754.750.64%1,722
Jun 27, 20254.855.004.594.724.722.16%23,901
Jun 26, 20254.924.984.504.624.62-4.15%33,869
Jun 25, 20255.125.124.754.824.82-1.23%1,664
Jun 24, 20255.195.194.884.884.88-3.56%7,756
Jun 23, 20255.255.345.065.065.06-5.60%9,183
Jun 20, 20255.445.445.235.365.362.68%1,331
Jun 18, 20255.405.405.165.225.22-1.88%2,758
Jun 17, 20255.095.415.095.325.329.92%9,223
Jun 16, 20255.045.344.844.844.84-3.59%6,945
Jun 13, 20255.185.184.865.025.02-3.46%6,479
Jun 12, 20255.025.304.875.205.201.17%10,107
Jun 11, 20255.255.265.145.145.14-0.77%6,910
Jun 10, 20255.245.355.055.185.18-2.54%10,770
Jun 9, 20255.475.475.325.325.32-1.70%3,148
Jun 6, 20255.445.445.165.415.410.69%4,274
Jun 5, 20255.395.475.265.375.37-4.79%8,497
Jun 4, 20255.615.645.615.645.642.92%1,922
Jun 3, 20255.485.485.485.485.48-1.08%1,214
Jun 2, 20255.585.585.535.545.54-1.25%651
May 30, 20255.645.655.575.615.61-3.76%1,166
May 29, 20255.835.835.835.835.835.98%694
May 28, 20255.505.505.505.505.50-97
May 27, 20255.415.735.415.505.50-0.07%2,141
May 23, 20255.505.505.505.505.50-1.27%508
May 22, 20255.215.585.215.585.58-3.60%1,413
May 21, 20255.615.865.615.785.784.01%15,856
May 20, 20255.525.565.525.565.56-0.18%3,727
May 19, 20255.725.775.255.575.572.58%15,680
May 16, 20255.765.765.255.435.43-2.51%8,590
May 15, 20255.635.845.575.575.570.54%1,673
May 14, 20255.925.925.415.545.541.47%7,638
May 13, 20255.455.515.455.465.46-0.73%2,238
May 12, 20255.605.745.465.505.501.85%6,104
May 9, 20255.495.765.335.405.40-9.62%5,258
May 8, 20255.756.005.645.985.982.49%7,950
May 7, 20255.245.965.245.835.83-1.02%3,341
May 6, 20255.845.895.845.895.89-1.01%758
May 5, 20255.955.955.765.955.951.54%5,712
May 2, 20255.945.945.865.865.86-0.68%1,175
May 1, 20255.915.945.865.905.901.37%1,917
Apr 30, 20255.715.895.625.825.82-1.36%2,577
Apr 29, 20255.896.005.685.905.901.37%36,330
Apr 28, 20255.826.005.555.825.82-1.36%62,219
Apr 25, 20255.756.005.065.905.902.97%58,146
Apr 24, 20255.275.785.025.735.7312.35%31,381
Apr 23, 20254.505.264.505.105.1010.44%44,411
Apr 22, 20254.534.684.534.624.62-0.04%2,114
Apr 21, 20254.354.634.324.624.626.94%9,746