Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.600
-0.200 (-4.17%)
At close: Jul 31, 2025, 4:00 PM
4.600
0.00 (0.00%)
After-hours: Jul 31, 2025, 6:18 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20254.704.834.604.604.60-4.17%3,064
Jul 30, 20254.714.834.714.804.802.04%31,158
Jul 29, 20254.915.024.624.704.70-1.86%4,950
Jul 28, 20254.834.834.734.794.791.55%6,546
Jul 25, 20254.834.834.654.724.72-1.05%4,616
Jul 24, 20254.704.804.704.774.77-0.23%4,752
Jul 23, 20254.844.844.784.784.78-1.22%1,170
Jul 22, 20254.944.964.844.844.84-4.99%17,449
Jul 21, 20255.145.205.095.095.09-2.88%2,337
Jul 18, 20255.205.255.105.255.251.25%4,044
Jul 17, 20255.265.345.155.185.18-0.38%14,982
Jul 16, 20254.775.254.665.205.205.91%29,276
Jul 15, 20254.914.914.914.914.910.35%686
Jul 14, 20254.555.054.554.894.897.07%20,768
Jul 11, 20255.185.184.534.574.57-3.18%8,497
Jul 10, 20254.754.754.704.724.72-1.05%1,168
Jul 9, 20254.905.064.774.774.77-2.05%3,147
Jul 8, 20255.145.164.864.874.87-3.94%11,745
Jul 7, 20254.575.294.435.075.0714.71%25,284
Jul 3, 20254.804.934.404.424.42-11.42%31,878
Jul 2, 20254.915.354.704.994.99-36,756
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