Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.470
-0.610 (-12.01%)
Nov 21, 2024, 2:49 PM EST - Market open

Stabilis Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.185.184.924.954.95-4.44%4,300
Nov 19, 20245.075.214.945.185.187.25%4,326
Nov 18, 20244.945.144.724.834.83-0.31%27,718
Nov 15, 20244.654.894.654.854.855.39%13,398
Nov 14, 20244.924.924.584.604.60-6.18%7,675
Nov 13, 20244.764.914.654.904.902.30%19,983
Nov 12, 20244.754.804.704.794.795.97%19,593
Nov 11, 20244.864.864.364.524.522.38%17,766
Nov 8, 20244.304.754.304.424.42-3.18%2,401
Nov 7, 20244.754.844.554.564.56-0.87%5,132
Nov 6, 20244.614.814.504.604.601.10%4,589
Nov 5, 20244.484.694.414.554.555.30%1,365
Nov 4, 20244.264.494.264.324.32-1.57%7,901
Nov 1, 20244.304.464.254.394.391.39%10,186
Oct 31, 20244.364.364.264.334.33-0.69%675
Oct 30, 20244.274.404.264.364.36-3.11%2,010
Oct 29, 20244.504.504.504.504.50-1.75%403
Oct 28, 20244.604.694.174.584.58-2.03%14,582
Oct 25, 20244.574.684.354.684.681.63%7,426
Oct 24, 20244.754.754.554.604.602.22%7,607
Oct 23, 20244.504.504.504.504.50-625
Oct 22, 20244.524.664.504.504.50-0.66%10,892
Oct 21, 20244.594.594.524.534.530.22%1,297
Oct 18, 20244.594.614.514.524.52-1.31%4,887
Oct 17, 20244.604.724.494.584.580.44%2,288
Oct 16, 20244.554.864.304.564.562.70%10,691
Oct 15, 20244.514.744.154.444.44-0.45%47,197
Oct 14, 20244.604.734.074.464.46-2.83%32,548
Oct 11, 20244.594.594.594.594.59-419
Oct 10, 20244.494.594.494.594.590.59%3,635
Oct 9, 20244.474.584.474.564.561.18%5,480
Oct 8, 20244.594.594.514.514.510.22%4,018
Oct 7, 20244.634.634.504.504.50-4,393
Oct 4, 20244.864.864.504.504.501.81%2,999
Oct 3, 20244.414.544.334.424.42-3.70%11,011
Oct 2, 20244.514.724.494.594.59-1.01%14,005
Oct 1, 20244.744.744.454.644.64-2.17%29,038
Sep 30, 20244.864.864.704.744.74-3.27%21,984
Sep 27, 20244.904.944.754.904.903.38%15,056
Sep 26, 20244.804.804.604.744.74-1.25%12,808
Sep 25, 20244.755.234.544.804.800.84%20,715
Sep 24, 20244.344.764.344.764.769.93%22,732
Sep 23, 20244.294.334.044.334.330.70%10,840
Sep 20, 20244.154.304.084.304.304.12%12,894
Sep 19, 20244.104.134.104.134.13-1,349
Sep 18, 20244.004.134.004.134.133.25%3,086
Sep 17, 20244.014.164.004.004.00-0.50%1,200
Sep 16, 20244.004.024.004.024.020.25%1,409
Sep 13, 20244.004.014.004.014.01-1.01%873
Sep 12, 20244.124.124.004.054.05-0.22%2,197
Sep 11, 20244.014.084.004.064.061.50%1,387
Sep 10, 20244.004.004.004.004.00-2.68%727
Sep 9, 20244.014.114.014.114.111.48%1,398
Sep 6, 20244.004.054.004.054.050.72%3,961
Sep 5, 20244.024.024.024.024.020.55%630
Sep 4, 20244.004.034.004.004.001.89%3,718
Sep 3, 20243.904.033.903.933.931.68%2,397
Aug 30, 20244.154.153.863.863.86-7.41%2,204
Aug 29, 20243.954.173.954.174.173.71%3,582
Aug 28, 20244.054.053.824.024.023.08%2,440
Aug 27, 20244.074.073.903.903.90-4.99%941
Aug 26, 20244.114.153.964.114.111.86%9,207
Aug 23, 20244.204.204.034.034.032.47%709
Aug 22, 20244.174.273.823.933.93-1.30%14,950
Aug 21, 20244.124.233.853.993.99-10.25%14,946
Aug 20, 20244.424.444.424.444.442.07%872
Aug 19, 20244.354.354.354.354.35-1.14%674
Aug 16, 20244.314.404.304.404.404.02%4,810
Aug 15, 20244.224.254.224.234.230.43%5,884
Aug 14, 20244.184.244.184.214.214.65%1,445
Aug 13, 20244.124.293.854.034.03-1.97%3,499
Aug 12, 20244.204.204.114.114.11-1.06%642
Aug 9, 20244.114.164.114.154.15-2,279
Aug 8, 20244.004.153.994.154.156.68%13,618
Aug 7, 20243.893.893.893.893.89-164
Aug 6, 20243.853.903.853.893.89-0.26%991
Aug 5, 20243.903.903.903.903.90-270
Aug 2, 20243.903.913.903.903.90-4.88%2,077
Aug 1, 20244.104.104.104.104.10-376
Jul 31, 20244.134.134.104.104.100.99%1,807
Jul 30, 20244.014.063.984.064.063.84%1,374
Jul 29, 20243.924.073.913.913.91-1.01%1,537
Jul 26, 20244.134.133.953.953.950.77%1,556
Jul 25, 20243.943.953.923.923.92-1.21%536
Jul 24, 20243.974.003.973.973.97-2.02%2,294
Jul 23, 20244.054.054.054.054.051.25%499
Jul 22, 20244.074.074.004.004.00-0.74%2,522
Jul 19, 20244.104.164.034.034.033.33%2,371
Jul 18, 20244.214.323.903.903.90-7.36%23,945
Jul 17, 20244.354.354.214.214.21-3.00%2,000
Jul 16, 20244.344.344.344.344.34-108
Jul 15, 20244.254.394.254.344.341.17%1,485
Jul 12, 20243.984.293.954.294.299.16%11,382
Jul 11, 20243.983.983.783.933.93-0.51%1,748
Jul 10, 20243.974.003.943.953.95-1.00%5,638
Jul 9, 20243.913.993.913.993.991.53%874
Jul 8, 20243.883.933.883.933.93-0.76%1,699
Jul 5, 20243.913.963.903.963.960.51%1,411
Jul 3, 20243.943.943.943.943.941.03%278
Jul 2, 20243.814.003.813.903.900.26%1,389