Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
5.10
+0.39 (8.28%)
At close: Oct 9, 2025, 4:00 PM EDT
4.980
-0.120 (-2.35%)
After-hours: Oct 9, 2025, 4:29 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 8.28% | 42,365 |
| Oct 8, 2025 | 5.11 | 5.11 | 4.66 | 4.71 | 4.71 | -7.28% | 23,034 |
| Oct 7, 2025 | 4.81 | 5.45 | 4.81 | 5.08 | 5.08 | -0.59% | 26,881 |
| Oct 6, 2025 | 4.97 | 5.18 | 4.71 | 5.11 | 5.11 | 5.36% | 22,204 |
| Oct 3, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 5.43% | 13,738 |
| Oct 2, 2025 | 4.68 | 4.68 | 4.27 | 4.60 | 4.60 | 2.91% | 25,255 |
| Oct 1, 2025 | 4.44 | 4.50 | 4.41 | 4.47 | 4.47 | 2.52% | 10,815 |
| Sep 30, 2025 | 4.31 | 4.36 | 4.22 | 4.36 | 4.36 | - | 5,411 |
| Sep 29, 2025 | 4.22 | 4.46 | 4.19 | 4.36 | 4.36 | 4.81% | 15,639 |
| Sep 26, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | - | 18,077 |
| Sep 25, 2025 | 4.17 | 4.18 | 4.10 | 4.16 | 4.16 | -0.24% | 13,073 |
| Sep 24, 2025 | 4.13 | 4.19 | 4.02 | 4.17 | 4.17 | 1.46% | 7,241 |
| Sep 23, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | 1.31% | 1,179 |
| Sep 22, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 0.67% | 1,984 |
| Sep 19, 2025 | 3.91 | 4.14 | 3.63 | 4.03 | 4.03 | 0.50% | 11,609 |
| Sep 18, 2025 | 4.19 | 4.19 | 4.00 | 4.01 | 4.01 | -1.72% | 18,539 |
| Sep 17, 2025 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | -0.85% | 4,650 |
| Sep 16, 2025 | 3.97 | 4.12 | 3.90 | 4.12 | 4.12 | 4.23% | 24,212 |
| Sep 15, 2025 | 3.44 | 3.95 | 3.44 | 3.95 | 3.95 | 13.45% | 9,460 |
| Sep 12, 2025 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | -3.87% | 19,985 |
| Sep 11, 2025 | 3.73 | 3.73 | 3.58 | 3.62 | 3.62 | -3.47% | 1,648 |
| Sep 10, 2025 | 3.60 | 3.75 | 3.58 | 3.75 | 3.75 | 7.76% | 13,756 |
| Sep 9, 2025 | 3.44 | 3.62 | 3.44 | 3.48 | 3.48 | - | 8,623 |
| Sep 8, 2025 | 3.51 | 3.62 | 3.46 | 3.48 | 3.48 | - | 9,907 |
| Sep 5, 2025 | 3.75 | 3.76 | 3.29 | 3.48 | 3.48 | -7.08% | 31,059 |
| Sep 4, 2025 | 3.85 | 3.91 | 3.75 | 3.75 | 3.75 | -5.19% | 32,804 |
| Sep 3, 2025 | 3.75 | 4.19 | 3.75 | 3.95 | 3.95 | 3.95% | 29,351 |
| Sep 2, 2025 | 4.08 | 4.16 | 3.65 | 3.80 | 3.80 | -6.63% | 34,316 |
| Aug 29, 2025 | 4.09 | 4.11 | 4.04 | 4.07 | 4.07 | 0.99% | 3,380 |
| Aug 28, 2025 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | -0.98% | 7,041 |
| Aug 27, 2025 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -2.63% | 1,415 |
| Aug 26, 2025 | 4.12 | 4.23 | 4.12 | 4.18 | 4.18 | 2.70% | 2,222 |
| Aug 25, 2025 | 4.11 | 4.19 | 4.07 | 4.07 | 4.07 | -0.73% | 770 |
| Aug 22, 2025 | 4.28 | 4.28 | 3.99 | 4.10 | 4.10 | -2.61% | 7,722 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.13 | 4.21 | 4.21 | - | 6,254 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.06 | 4.21 | 4.21 | -2.55% | 3,542 |
| Aug 19, 2025 | 4.08 | 4.35 | 4.08 | 4.32 | 4.32 | 8.27% | 14,346 |
| Aug 18, 2025 | 4.36 | 4.39 | 3.98 | 3.99 | 3.99 | -10.88% | 31,234 |
| Aug 15, 2025 | 4.34 | 4.50 | 4.32 | 4.48 | 4.48 | 1.75% | 9,414 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -2.87% | 4,563 |
| Aug 13, 2025 | 4.49 | 4.63 | 4.49 | 4.53 | 4.53 | -2.18% | 3,394 |
| Aug 12, 2025 | 4.74 | 4.77 | 4.46 | 4.63 | 4.63 | -4.52% | 1,984 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | 7.18% | 1,394 |
| Aug 8, 2025 | 4.50 | 4.54 | 4.44 | 4.53 | 4.53 | 1.69% | 9,633 |
| Aug 7, 2025 | 4.71 | 4.72 | 4.45 | 4.45 | 4.45 | -7.29% | 5,884 |
| Aug 6, 2025 | 4.74 | 4.80 | 4.63 | 4.80 | 4.80 | -0.62% | 4,813 |
| Aug 5, 2025 | 4.67 | 4.93 | 4.63 | 4.83 | 4.83 | 2.22% | 13,877 |
| Aug 4, 2025 | 4.71 | 4.75 | 4.69 | 4.73 | 4.73 | 5.94% | 2,507 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -3.04% | 5,360 |
| Jul 31, 2025 | 4.70 | 4.83 | 4.60 | 4.60 | 4.60 | -4.17% | 3,486 |