Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.000
+0.030 (0.76%)
Jul 13, 2026, 10:32 AM EDT - Market open
Stabilis Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | 1,685 |
| Jul 10, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | 1.28% | 2,832 |
| Jul 9, 2026 | 3.77 | 4.00 | 3.76 | 3.92 | 3.92 | 3.70% | 14,592 |
| Jul 8, 2026 | 3.98 | 4.09 | 3.78 | 3.78 | 3.78 | -4.30% | 12,797 |
| Jul 7, 2026 | 4.05 | 4.30 | 3.70 | 3.95 | 3.95 | -3.90% | 44,967 |
| Jul 6, 2026 | 4.12 | 4.34 | 4.11 | 4.11 | 4.11 | -1.91% | 4,069 |
| Jul 2, 2026 | 4.10 | 4.39 | 4.01 | 4.19 | 4.19 | 4.23% | 17,321 |
| Jul 1, 2026 | 4.01 | 4.20 | 4.01 | 4.02 | 4.02 | -0.74% | 6,442 |
| Jun 30, 2026 | 4.18 | 4.18 | 3.96 | 4.05 | 4.05 | 1.00% | 14,312 |
| Jun 29, 2026 | 3.80 | 4.17 | 3.80 | 4.01 | 4.01 | 2.56% | 14,778 |
| Jun 26, 2026 | 4.07 | 4.31 | 3.70 | 3.91 | 3.91 | -1.51% | 49,356 |
| Jun 25, 2026 | 4.43 | 4.47 | 3.89 | 3.97 | 3.97 | -9.57% | 75,563 |
| Jun 24, 2026 | 4.50 | 4.66 | 4.39 | 4.39 | 4.39 | -2.44% | 16,041 |
| Jun 23, 2026 | 4.50 | 4.58 | 4.48 | 4.50 | 4.50 | -0.22% | 17,648 |
| Jun 22, 2026 | 4.56 | 4.63 | 4.50 | 4.51 | 4.51 | -2.59% | 25,683 |
| Jun 18, 2026 | 4.35 | 4.71 | 4.30 | 4.63 | 4.63 | 7.18% | 73,838 |
| 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 |