Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.310
-0.030 (-0.69%)
At close: Nov 2, 2026, 4:00 PM EST
4.310
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST
Stabilis Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.31 | 4.55 | 4.26 | 4.31 | 4.31 | -0.69% | 11,984 |
| Oct 30, 2026 | 4.46 | 4.57 | 4.28 | 4.34 | 4.34 | -0.46% | 17,199 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -0.46% | 9,199 |
| Oct 28, 2026 | 4.55 | 4.60 | 4.36 | 4.38 | 4.38 | -3.31% | 10,688 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.47 | 4.53 | 4.53 | 1.80% | 5,560 |
| Oct 26, 2026 | 4.39 | 4.61 | 4.39 | 4.45 | 4.45 | -0.22% | 12,278 |
| Oct 23, 2026 | 4.41 | 4.51 | 4.29 | 4.46 | 4.46 | 2.88% | 22,385 |
| Oct 22, 2026 | 4.57 | 4.60 | 4.34 | 4.34 | 4.34 | -5.25% | 19,537 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | 4.58 | -0.54% | 10,695 |
| Oct 20, 2026 | 4.58 | 4.73 | 4.51 | 4.60 | 4.60 | -0.43% | 16,300 |
| Oct 19, 2026 | 4.70 | 4.79 | 4.62 | 4.62 | 4.62 | -3.14% | 12,152 |
| Oct 16, 2026 | 4.60 | 4.82 | 4.59 | 4.77 | 4.77 | 1.71% | 12,981 |
| Oct 15, 2026 | 4.72 | 5.00 | 4.59 | 4.69 | 4.69 | -2.90% | 39,386 |
| Oct 14, 2026 | 5.48 | 5.48 | 4.74 | 4.83 | 4.83 | -7.29% | 65,774 |
| Oct 13, 2026 | 5.05 | 5.31 | 5.05 | 5.21 | 5.21 | 3.99% | 4,930 |
| Oct 12, 2026 | 5.36 | 5.50 | 4.94 | 5.01 | 5.01 | -7.90% | 29,540 |
| Oct 9, 2026 | 5.39 | 5.95 | 5.35 | 5.44 | 5.44 | 2.24% | 36,761 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.18 | 5.32 | 5.32 | -2.01% | 5,985 |
| Oct 7, 2026 | 5.40 | 5.53 | 5.39 | 5.43 | 5.43 | 1.69% | 12,626 |
| Oct 6, 2026 | 5.11 | 5.44 | 4.98 | 5.34 | 5.34 | 6.59% | 36,850 |
| Oct 5, 2026 | 4.82 | 5.23 | 4.82 | 5.01 | 5.01 | 2.87% | 16,148 |
| Oct 2, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | 4.87 | 0.83% | 17,747 |
| Oct 1, 2026 | 5.01 | 5.06 | 4.83 | 4.83 | 4.83 | -1.63% | 23,990 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | -1.21% | 5,684 |
| Sep 29, 2026 | 5.11 | 5.15 | 4.92 | 4.97 | 4.97 | -3.50% | 15,207 |
| Sep 28, 2026 | 5.26 | 5.26 | 5.09 | 5.15 | 5.15 | -1.90% | 13,863 |
| Sep 25, 2026 | 5.22 | 5.39 | 5.13 | 5.25 | 5.25 | 1.35% | 10,779 |
| Sep 24, 2026 | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | -1.15% | 14,059 |
| Sep 23, 2026 | 5.30 | 5.36 | 5.17 | 5.24 | 5.24 | -1.69% | 7,872 |
| Sep 22, 2026 | 5.35 | 5.49 | 5.33 | 5.33 | 5.33 | -1.84% | 7,996 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.35 | 5.43 | 5.43 | -3.04% | 14,269 |
| Sep 18, 2026 | 5.27 | 5.61 | 5.22 | 5.60 | 5.60 | 7.49% | 28,107 |
| Sep 17, 2026 | 4.95 | 5.30 | 4.92 | 5.21 | 5.21 | 5.68% | 18,954 |
| Sep 16, 2026 | 4.94 | 5.02 | 4.81 | 4.93 | 4.93 | -0.50% | 13,925 |
| Sep 15, 2026 | 4.99 | 5.38 | 4.82 | 4.96 | 4.96 | 0.20% | 21,906 |
| Sep 14, 2026 | 5.31 | 5.32 | 4.94 | 4.95 | 4.95 | -5.45% | 26,117 |
| Sep 11, 2026 | 5.31 | 5.48 | 5.13 | 5.23 | 5.23 | -1.60% | 29,067 |
| Sep 10, 2026 | 5.25 | 5.66 | 5.12 | 5.32 | 5.32 | 2.02% | 32,179 |
| Sep 9, 2026 | 5.60 | 5.69 | 5.20 | 5.21 | 5.21 | -6.46% | 54,582 |
| Sep 8, 2026 | 5.99 | 6.47 | 5.57 | 5.57 | 5.57 | -7.01% | 85,142 |
| Sep 4, 2026 | 6.02 | 6.19 | 5.94 | 5.99 | 5.99 | -0.17% | 18,462 |
| Sep 3, 2026 | 6.48 | 6.95 | 5.93 | 6.00 | 6.00 | -6.25% | 76,360 |
| Sep 2, 2026 | 6.68 | 6.98 | 6.19 | 6.40 | 6.40 | -2.88% | 119,091 |
| Sep 1, 2026 | 6.08 | 7.06 | 6.02 | 6.59 | 6.59 | 9.83% | 134,931 |
| Aug 31, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | 6.00 | 4.44% | 67,735 |
| Aug 28, 2026 | 5.97 | 6.05 | 5.69 | 5.75 | 5.75 | -1.63% | 22,906 |
| Aug 27, 2026 | 5.84 | 5.87 | 5.78 | 5.84 | 5.84 | 0.34% | 2,569 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.76 | 5.82 | 5.82 | -2.51% | 30,231 |
| Aug 25, 2026 | 5.70 | 6.04 | 5.59 | 5.97 | 5.97 | 5.48% | 20,368 |
| Aug 24, 2026 | 5.53 | 6.02 | 5.53 | 5.66 | 5.66 | 1.43% | 34,233 |