Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
5.10
+0.23 (4.72%)
Oct 5, 2026, 1:11 PM EDT - Market open
Stabilis Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.82 | 5.03 | 4.82 | 4.96 | - | 1.91% | 1,678 |
| Oct 2, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | 4.87 | 0.83% | 17,646 |
| Oct 1, 2026 | 5.01 | 5.06 | 4.83 | 4.83 | 4.83 | -1.63% | 23,988 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | -1.21% | 5,683 |
| 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 |
| Aug 21, 2026 | 5.75 | 6.07 | 5.50 | 5.58 | 5.58 | 0.18% | 27,400 |
| Aug 20, 2026 | 5.69 | 5.85 | 5.50 | 5.57 | 5.57 | -1.42% | 17,818 |
| Aug 19, 2026 | 5.92 | 6.18 | 5.65 | 5.65 | 5.65 | -4.88% | 24,292 |
| Aug 18, 2026 | 5.99 | 6.32 | 5.85 | 5.94 | 5.94 | 1.37% | 17,943 |
| Aug 17, 2026 | 6.49 | 6.80 | 5.75 | 5.86 | 5.86 | -9.57% | 48,166 |
| Aug 14, 2026 | 5.59 | 7.07 | 5.59 | 6.48 | 6.48 | 15.51% | 126,078 |
| Aug 13, 2026 | 5.49 | 5.79 | 5.27 | 5.61 | 5.61 | 2.00% | 36,976 |
| Aug 12, 2026 | 5.20 | 5.50 | 4.60 | 5.50 | 5.50 | 6.59% | 143,026 |
| Aug 11, 2026 | 5.01 | 5.20 | 4.86 | 5.16 | 5.16 | 3.10% | 34,544 |
| Aug 10, 2026 | 4.88 | 5.19 | 4.80 | 5.01 | 5.01 | 6.72% | 80,277 |
| Aug 7, 2026 | 4.80 | 4.89 | 4.64 | 4.69 | 4.69 | -0.85% | 22,213 |
| Aug 6, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 1.50% | 1,504 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.62 | 4.66 | 4.66 | -2.51% | 9,887 |
| Aug 4, 2026 | 4.65 | 4.82 | 4.65 | 4.78 | 4.78 | 2.58% | 7,584 |
| Aug 3, 2026 | 4.66 | 4.75 | 4.21 | 4.66 | 4.66 | -1.27% | 49,097 |
| Jul 31, 2026 | 4.83 | 4.85 | 4.72 | 4.72 | 4.72 | -0.97% | 10,348 |
| Jul 30, 2026 | 4.82 | 4.89 | 4.75 | 4.77 | 4.77 | -0.91% | 3,683 |
| Jul 29, 2026 | 4.79 | 4.93 | 4.75 | 4.81 | 4.81 | 0.42% | 10,798 |
| Jul 28, 2026 | 4.80 | 5.00 | 4.73 | 4.79 | 4.79 | -0.21% | 18,514 |
| Jul 27, 2026 | 4.63 | 4.94 | 4.56 | 4.80 | 4.80 | 4.35% | 28,442 |