Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
3.740
-0.020 (-0.53%)
At close: Mar 9, 2026, 4:00 PM EDT
3.660
-0.080 (-2.14%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.75 | 3.98 | 3.65 | 3.68 | - | -2.13% | 57,958 |
| Mar 6, 2026 | 4.25 | 4.60 | 3.74 | 3.76 | 3.76 | -10.69% | 65,991 |
| Mar 5, 2026 | 4.85 | 5.01 | 4.21 | 4.21 | 4.21 | -18.41% | 40,163 |
| Mar 4, 2026 | 5.42 | 5.47 | 4.93 | 5.16 | 5.16 | -5.84% | 64,523 |
| Mar 3, 2026 | 5.60 | 5.64 | 5.43 | 5.48 | 5.48 | -6.48% | 50,827 |
| Mar 2, 2026 | 5.60 | 5.91 | 5.45 | 5.86 | 5.86 | 3.81% | 61,752 |
| Feb 27, 2026 | 5.62 | 5.66 | 5.53 | 5.65 | 5.65 | -0.79% | 5,791 |
| Feb 26, 2026 | 5.61 | 5.81 | 5.52 | 5.69 | 5.69 | 1.97% | 25,349 |
| Feb 25, 2026 | 5.62 | 5.74 | 5.52 | 5.58 | 5.58 | -0.53% | 6,246 |
| Feb 24, 2026 | 5.46 | 5.69 | 5.45 | 5.61 | 5.61 | 1.45% | 4,198 |
| Feb 23, 2026 | 5.76 | 5.91 | 5.50 | 5.53 | 5.53 | -1.60% | 13,613 |
| Feb 20, 2026 | 5.34 | 5.62 | 5.30 | 5.62 | 5.62 | 6.24% | 18,043 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | 1.15% | 21,553 |
| Feb 18, 2026 | 5.21 | 5.35 | 5.08 | 5.23 | 5.23 | 4.60% | 47,077 |
| Feb 17, 2026 | 5.35 | 5.50 | 4.95 | 5.00 | 5.00 | -9.91% | 94,031 |
| Feb 13, 2026 | 5.47 | 5.59 | 5.47 | 5.55 | 5.55 | 1.19% | 1,041 |
| Feb 12, 2026 | 5.47 | 5.59 | 5.41 | 5.49 | 5.49 | -0.90% | 3,942 |
| Feb 11, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 1.56% | 1,701 |
| Feb 10, 2026 | 5.47 | 5.47 | 5.41 | 5.45 | 5.45 | -2.33% | 1,019 |
| Feb 9, 2026 | 5.47 | 5.66 | 5.30 | 5.58 | 5.58 | 0.72% | 8,193 |
| Feb 6, 2026 | 5.62 | 5.62 | 5.30 | 5.54 | 5.54 | -1.77% | 13,953 |
| Feb 5, 2026 | 5.41 | 5.69 | 5.41 | 5.64 | 5.64 | 1.26% | 6,126 |
| Feb 4, 2026 | 5.72 | 5.72 | 5.50 | 5.57 | 5.57 | -4.13% | 9,683 |
| Feb 3, 2026 | 5.62 | 5.88 | 5.46 | 5.81 | 5.81 | 2.29% | 28,900 |
| Feb 2, 2026 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 2.16% | 2,723 |
| Jan 30, 2026 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -1.07% | 7,661 |
| Jan 29, 2026 | 5.71 | 5.71 | 5.55 | 5.62 | 5.62 | -2.77% | 10,782 |
| Jan 28, 2026 | 5.62 | 5.85 | 5.37 | 5.78 | 5.78 | 1.23% | 20,648 |
| Jan 27, 2026 | 5.62 | 6.36 | 5.41 | 5.71 | 5.71 | 1.96% | 18,009 |
| Jan 26, 2026 | 4.75 | 6.11 | 4.75 | 5.60 | 5.60 | 17.89% | 97,955 |
| Jan 23, 2026 | 4.64 | 4.79 | 4.64 | 4.75 | 4.75 | 1.93% | 2,063 |
| Jan 22, 2026 | 4.48 | 4.66 | 4.44 | 4.66 | 4.66 | 5.67% | 4,869 |
| Jan 21, 2026 | 4.46 | 4.55 | 4.36 | 4.41 | 4.41 | -2.65% | 10,869 |
| Jan 20, 2026 | 4.34 | 4.60 | 4.34 | 4.53 | 4.53 | 0.87% | 1,489 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.28 | 4.49 | 4.49 | -1.73% | 1,899 |
| Jan 15, 2026 | 4.60 | 4.72 | 4.51 | 4.57 | 4.57 | -0.22% | 4,114 |
| Jan 14, 2026 | 4.42 | 4.67 | 4.40 | 4.58 | 4.58 | 6.26% | 6,464 |
| Jan 13, 2026 | 4.30 | 4.42 | 4.27 | 4.31 | 4.31 | -0.69% | 4,909 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.18 | 4.34 | 4.34 | -4.19% | 11,321 |
| Jan 9, 2026 | 4.61 | 4.62 | 4.53 | 4.53 | 4.53 | 0.44% | 4,316 |
| Jan 8, 2026 | 4.39 | 4.73 | 4.39 | 4.51 | 4.51 | 2.27% | 7,242 |
| Jan 7, 2026 | 4.44 | 4.60 | 4.33 | 4.41 | 4.41 | 0.23% | 3,579 |
| Jan 6, 2026 | 4.43 | 4.65 | 4.40 | 4.40 | 4.40 | 0.46% | 3,018 |
| Jan 5, 2026 | 4.47 | 4.47 | 4.21 | 4.38 | 4.38 | -4.37% | 11,011 |
| Jan 2, 2026 | 4.53 | 4.67 | 4.47 | 4.58 | 4.58 | 0.66% | 2,931 |
| Dec 31, 2025 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 6.63% | 5,059 |
| Dec 30, 2025 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | 3.07% | 2,167 |
| Dec 29, 2025 | 4.35 | 4.38 | 4.10 | 4.14 | 4.14 | -4.83% | 11,198 |
| Dec 26, 2025 | 4.36 | 4.37 | 4.33 | 4.35 | 4.35 | -4.40% | 2,280 |
| Dec 24, 2025 | 4.67 | 4.67 | 4.26 | 4.55 | 4.55 | -2.57% | 7,726 |