Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
5.49
-0.37 (-6.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.80 | 5.80 | 5.36 | 5.49 | 5.49 | -5.34% | 14,479 |
| Dec 19, 2024 | 5.67 | 5.90 | 5.43 | 5.80 | 5.80 | 5.26% | 9,818 |
| Dec 18, 2024 | 5.47 | 5.81 | 5.36 | 5.51 | 5.51 | 0.92% | 13,024 |
| Dec 17, 2024 | 5.53 | 5.63 | 5.34 | 5.46 | 5.46 | -5.37% | 11,140 |
| Dec 16, 2024 | 5.90 | 5.95 | 5.52 | 5.77 | 5.77 | -3.83% | 5,625 |
| Dec 13, 2024 | 5.87 | 6.07 | 5.68 | 6.00 | 6.00 | 1.35% | 10,234 |
| Dec 12, 2024 | 6.17 | 6.20 | 5.81 | 5.92 | 5.92 | -1.00% | 10,167 |
| Dec 11, 2024 | 5.75 | 6.14 | 5.73 | 5.98 | 5.98 | 5.28% | 12,094 |
| Dec 10, 2024 | 5.43 | 5.87 | 5.41 | 5.68 | 5.68 | 1.43% | 18,963 |
| Dec 9, 2024 | 5.80 | 5.84 | 5.53 | 5.60 | 5.60 | - | 24,465 |
| Dec 6, 2024 | 5.38 | 5.75 | 5.38 | 5.60 | 5.60 | 4.09% | 14,034 |
| Dec 5, 2024 | 5.50 | 5.50 | 5.11 | 5.38 | 5.38 | 1.89% | 15,581 |
| Dec 4, 2024 | 5.31 | 5.56 | 5.21 | 5.28 | 5.28 | -2.76% | 9,163 |
| Dec 3, 2024 | 5.38 | 5.43 | 5.19 | 5.43 | 5.43 | 1.31% | 6,737 |
| Dec 2, 2024 | 5.22 | 5.37 | 5.13 | 5.36 | 5.36 | 5.51% | 13,630 |
| Nov 29, 2024 | 5.06 | 5.28 | 4.88 | 5.08 | 5.08 | 0.59% | 5,351 |
| Nov 27, 2024 | 5.05 | 5.39 | 5.01 | 5.05 | 5.05 | -0.79% | 22,808 |
| Nov 26, 2024 | 5.00 | 5.09 | 4.85 | 5.09 | 5.09 | 2.21% | 14,163 |
| Nov 25, 2024 | 4.98 | 5.07 | 4.54 | 4.98 | 4.98 | -0.99% | 7,824 |
| Nov 22, 2024 | 4.57 | 5.03 | 4.57 | 5.03 | 5.03 | 9.59% | 2,303 |
| Nov 21, 2024 | 4.95 | 4.95 | 4.40 | 4.59 | 4.59 | -7.27% | 31,220 |
| Nov 20, 2024 | 5.18 | 5.18 | 4.92 | 4.95 | 4.95 | -4.44% | 4,300 |
| Nov 19, 2024 | 5.07 | 5.21 | 4.94 | 5.18 | 5.18 | 7.25% | 4,326 |
| Nov 18, 2024 | 4.94 | 5.14 | 4.72 | 4.83 | 4.83 | -0.31% | 27,718 |
| Nov 15, 2024 | 4.65 | 4.89 | 4.65 | 4.85 | 4.85 | 5.39% | 13,398 |
| Nov 14, 2024 | 4.92 | 4.92 | 4.58 | 4.60 | 4.60 | -6.18% | 7,675 |
| Nov 13, 2024 | 4.76 | 4.91 | 4.65 | 4.90 | 4.90 | 2.30% | 19,983 |
| Nov 12, 2024 | 4.75 | 4.80 | 4.70 | 4.79 | 4.79 | 5.97% | 19,593 |
| Nov 11, 2024 | 4.86 | 4.86 | 4.36 | 4.52 | 4.52 | 2.38% | 17,766 |
| Nov 8, 2024 | 4.30 | 4.75 | 4.30 | 4.42 | 4.42 | -3.18% | 2,401 |
| Nov 7, 2024 | 4.75 | 4.84 | 4.55 | 4.56 | 4.56 | -0.87% | 5,132 |
| Nov 6, 2024 | 4.61 | 4.81 | 4.50 | 4.60 | 4.60 | 1.10% | 4,589 |
| Nov 5, 2024 | 4.48 | 4.69 | 4.41 | 4.55 | 4.55 | 5.30% | 1,365 |
| Nov 4, 2024 | 4.26 | 4.49 | 4.26 | 4.32 | 4.32 | -1.57% | 7,901 |
| Nov 1, 2024 | 4.30 | 4.46 | 4.25 | 4.39 | 4.39 | 1.39% | 10,186 |
| Oct 31, 2024 | 4.36 | 4.36 | 4.26 | 4.33 | 4.33 | -0.69% | 675 |
| Oct 30, 2024 | 4.27 | 4.40 | 4.26 | 4.36 | 4.36 | -3.11% | 2,010 |
| Oct 29, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 403 |
| Oct 28, 2024 | 4.60 | 4.69 | 4.17 | 4.58 | 4.58 | -2.03% | 14,582 |
| Oct 25, 2024 | 4.57 | 4.68 | 4.35 | 4.68 | 4.68 | 1.63% | 7,426 |
| Oct 24, 2024 | 4.75 | 4.75 | 4.55 | 4.60 | 4.60 | 2.22% | 7,607 |
| Oct 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 625 |
| Oct 22, 2024 | 4.52 | 4.66 | 4.50 | 4.50 | 4.50 | -0.66% | 10,892 |
| Oct 21, 2024 | 4.59 | 4.59 | 4.52 | 4.53 | 4.53 | 0.22% | 1,297 |
| Oct 18, 2024 | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | -1.31% | 4,887 |
| Oct 17, 2024 | 4.60 | 4.72 | 4.49 | 4.58 | 4.58 | 0.44% | 2,288 |
| Oct 16, 2024 | 4.55 | 4.86 | 4.30 | 4.56 | 4.56 | 2.70% | 10,691 |
| Oct 15, 2024 | 4.51 | 4.74 | 4.15 | 4.44 | 4.44 | -0.45% | 47,197 |
| Oct 14, 2024 | 4.60 | 4.73 | 4.07 | 4.46 | 4.46 | -2.83% | 32,548 |
| Oct 11, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 419 |
| Oct 10, 2024 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 0.59% | 3,635 |
| Oct 9, 2024 | 4.47 | 4.58 | 4.47 | 4.56 | 4.56 | 1.18% | 5,480 |
| Oct 8, 2024 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | 0.22% | 4,018 |
| Oct 7, 2024 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | - | 4,393 |
| Oct 4, 2024 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | 1.81% | 2,999 |
| Oct 3, 2024 | 4.41 | 4.54 | 4.33 | 4.42 | 4.42 | -3.70% | 11,011 |
| Oct 2, 2024 | 4.51 | 4.72 | 4.49 | 4.59 | 4.59 | -1.01% | 14,005 |
| Oct 1, 2024 | 4.74 | 4.74 | 4.45 | 4.64 | 4.64 | -2.17% | 29,038 |
| Sep 30, 2024 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -3.27% | 21,984 |
| Sep 27, 2024 | 4.90 | 4.94 | 4.75 | 4.90 | 4.90 | 3.38% | 15,056 |
| Sep 26, 2024 | 4.80 | 4.80 | 4.60 | 4.74 | 4.74 | -1.25% | 12,808 |
| Sep 25, 2024 | 4.75 | 5.23 | 4.54 | 4.80 | 4.80 | 0.84% | 20,715 |
| Sep 24, 2024 | 4.34 | 4.76 | 4.34 | 4.76 | 4.76 | 9.93% | 22,732 |
| Sep 23, 2024 | 4.29 | 4.33 | 4.04 | 4.33 | 4.33 | 0.70% | 10,840 |
| Sep 20, 2024 | 4.15 | 4.30 | 4.08 | 4.30 | 4.30 | 4.12% | 12,894 |
| Sep 19, 2024 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | - | 1,349 |
| Sep 18, 2024 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 3.25% | 3,086 |
| Sep 17, 2024 | 4.01 | 4.16 | 4.00 | 4.00 | 4.00 | -0.50% | 1,200 |
| Sep 16, 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | 1,409 |
| Sep 13, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.01% | 873 |
| Sep 12, 2024 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -0.22% | 2,197 |
| Sep 11, 2024 | 4.01 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 1,387 |
| Sep 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | 727 |
| Sep 9, 2024 | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | 1.48% | 1,398 |
| Sep 6, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.72% | 3,961 |
| Sep 5, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.55% | 630 |
| Sep 4, 2024 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | 1.89% | 3,718 |
| Sep 3, 2024 | 3.90 | 4.03 | 3.90 | 3.93 | 3.93 | 1.68% | 2,397 |
| Aug 30, 2024 | 4.15 | 4.15 | 3.86 | 3.86 | 3.86 | -7.41% | 2,204 |
| Aug 29, 2024 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 3.71% | 3,582 |
| Aug 28, 2024 | 4.05 | 4.05 | 3.82 | 4.02 | 4.02 | 3.08% | 2,440 |
| Aug 27, 2024 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -4.99% | 941 |
| Aug 26, 2024 | 4.11 | 4.15 | 3.96 | 4.11 | 4.11 | 1.86% | 9,207 |
| Aug 23, 2024 | 4.20 | 4.20 | 4.03 | 4.03 | 4.03 | 2.47% | 709 |
| Aug 22, 2024 | 4.17 | 4.27 | 3.82 | 3.93 | 3.93 | -1.30% | 14,950 |
| Aug 21, 2024 | 4.12 | 4.23 | 3.85 | 3.99 | 3.99 | -10.25% | 14,946 |
| Aug 20, 2024 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 2.07% | 872 |
| Aug 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 674 |
| Aug 16, 2024 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | 4.02% | 4,810 |
| Aug 15, 2024 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | 0.43% | 5,884 |
| Aug 14, 2024 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 4.65% | 1,445 |
| Aug 13, 2024 | 4.12 | 4.29 | 3.85 | 4.03 | 4.03 | -1.97% | 3,499 |
| Aug 12, 2024 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -1.06% | 642 |
| Aug 9, 2024 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | - | 2,279 |
| Aug 8, 2024 | 4.00 | 4.15 | 3.99 | 4.15 | 4.15 | 6.68% | 13,618 |
| Aug 7, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 164 |
| Aug 6, 2024 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | -0.26% | 991 |
| Aug 5, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 270 |
| Aug 2, 2024 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -4.88% | 2,077 |
| Aug 1, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 376 |