Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.510
-0.120 (-2.59%)
At close: Jun 22, 2026, 4:00 PM EDT
4.340
-0.170 (-3.77%)
Pre-market: Jun 23, 2026, 4:49 AM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.56 | 4.63 | 4.50 | 4.51 | 4.51 | -2.59% | 25,658 |
| Jun 18, 2026 | 4.35 | 4.71 | 4.30 | 4.63 | 4.63 | 7.18% | 73,813 |
| Jun 17, 2026 | 4.07 | 4.37 | 3.97 | 4.32 | 4.32 | 5.37% | 45,273 |
| Jun 16, 2026 | 4.60 | 4.76 | 4.09 | 4.10 | 4.10 | -12.39% | 94,131 |
| Jun 15, 2026 | 5.34 | 5.34 | 4.64 | 4.68 | 4.68 | -8.59% | 52,081 |
| Jun 12, 2026 | 5.03 | 5.42 | 5.01 | 5.12 | 5.12 | 1.79% | 61,830 |
| Jun 11, 2026 | 4.95 | 5.17 | 4.84 | 5.03 | 5.03 | 3.50% | 64,968 |
| Jun 10, 2026 | 4.86 | 4.95 | 4.54 | 4.86 | 4.86 | 1.46% | 27,660 |
| Jun 9, 2026 | 4.80 | 5.07 | 4.48 | 4.79 | 4.79 | -1.44% | 41,305 |
| Jun 8, 2026 | 4.91 | 5.09 | 4.68 | 4.86 | 4.86 | -1.62% | 45,282 |
| Jun 5, 2026 | 5.04 | 5.29 | 4.76 | 4.94 | 4.94 | -2.95% | 124,760 |
| Jun 4, 2026 | 4.60 | 5.50 | 4.55 | 5.09 | 5.09 | 13.11% | 333,396 |
| Jun 3, 2026 | 3.79 | 4.61 | 3.70 | 4.50 | 4.50 | 18.70% | 210,115 |
| Jun 2, 2026 | 3.72 | 4.00 | 3.71 | 3.79 | 3.79 | 1.91% | 6,939 |
| Jun 1, 2026 | 3.79 | 3.93 | 3.69 | 3.72 | 3.72 | 1.09% | 7,559 |
| May 29, 2026 | 4.06 | 4.06 | 3.68 | 3.68 | 3.68 | -4.91% | 19,534 |
| May 28, 2026 | 3.90 | 4.07 | 3.86 | 3.87 | 3.87 | -0.39% | 10,264 |
| May 27, 2026 | 4.01 | 4.22 | 3.89 | 3.89 | 3.89 | -4.55% | 14,419 |
| May 26, 2026 | 4.11 | 4.11 | 4.02 | 4.07 | 4.07 | -1.69% | 11,604 |
| May 22, 2026 | 4.02 | 4.23 | 4.02 | 4.14 | 4.14 | -3.04% | 9,157 |
| May 21, 2026 | 3.71 | 4.29 | 3.71 | 4.27 | 4.27 | 14.48% | 39,477 |
| May 20, 2026 | 3.80 | 3.99 | 3.73 | 3.73 | 3.73 | -1.58% | 4,061 |
| May 19, 2026 | 3.85 | 3.94 | 3.65 | 3.79 | 3.79 | -1.56% | 28,905 |
| May 18, 2026 | 3.89 | 3.95 | 3.85 | 3.85 | 3.85 | -2.53% | 4,944 |
| May 15, 2026 | 4.08 | 4.10 | 3.92 | 3.95 | 3.95 | - | 9,112 |
| May 14, 2026 | 4.01 | 4.12 | 3.95 | 3.95 | 3.95 | 0.25% | 14,877 |
| May 13, 2026 | 3.83 | 4.06 | 3.69 | 3.94 | 3.94 | 9.14% | 29,655 |
| May 12, 2026 | 3.96 | 3.98 | 3.39 | 3.61 | 3.61 | -8.14% | 68,697 |
| May 11, 2026 | 3.95 | 4.07 | 3.90 | 3.93 | 3.93 | -2.00% | 30,533 |
| May 8, 2026 | 4.27 | 4.31 | 4.01 | 4.01 | 4.01 | -3.61% | 10,418 |
| May 7, 2026 | 4.12 | 4.27 | 3.78 | 4.16 | 4.16 | -3.48% | 25,666 |
| May 6, 2026 | 4.24 | 4.58 | 4.05 | 4.31 | 4.31 | 5.12% | 33,778 |
| May 5, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -6.61% | 21,558 |
| May 4, 2026 | 4.33 | 4.58 | 4.33 | 4.39 | 4.39 | -0.23% | 22,131 |
| May 1, 2026 | 4.27 | 4.47 | 4.27 | 4.40 | 4.40 | 3.53% | 28,292 |
| Apr 30, 2026 | 4.17 | 4.44 | 4.12 | 4.25 | 4.25 | 1.67% | 28,361 |
| Apr 29, 2026 | 4.13 | 4.21 | 4.04 | 4.18 | 4.18 | 3.47% | 27,305 |
| Apr 28, 2026 | 3.97 | 4.17 | 3.88 | 4.04 | 4.04 | 0.25% | 26,273 |
| Apr 27, 2026 | 3.65 | 4.13 | 3.53 | 4.03 | 4.03 | 10.71% | 32,552 |
| Apr 24, 2026 | 3.56 | 3.70 | 3.53 | 3.64 | 3.64 | 2.54% | 12,949 |
| Apr 23, 2026 | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | 7.25% | 18,906 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.21 | 3.31 | 3.31 | -4.34% | 71,884 |
| Apr 21, 2026 | 3.42 | 3.50 | 3.33 | 3.46 | 3.46 | 0.87% | 17,376 |
| Apr 20, 2026 | 3.57 | 3.72 | 3.41 | 3.43 | 3.43 | -1.15% | 19,657 |
| Apr 17, 2026 | 3.56 | 3.83 | 3.44 | 3.47 | 3.47 | -4.14% | 25,112 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.61 | 3.62 | 3.62 | - | 7,130 |
| Apr 15, 2026 | 3.61 | 3.77 | 3.58 | 3.62 | 3.62 | 1.40% | 11,596 |
| Apr 14, 2026 | 3.50 | 3.65 | 3.45 | 3.57 | 3.57 | 2.88% | 20,110 |
| Apr 13, 2026 | 3.58 | 3.64 | 3.29 | 3.47 | 3.47 | -0.29% | 48,683 |
| Apr 10, 2026 | 3.62 | 3.72 | 3.48 | 3.48 | 3.48 | -3.87% | 24,499 |